{"s":"ok","optionSymbol":["AAPL260515C00215000","AAPL260515C00220000","AAPL260515C00230000","AAPL260515C00235000","AAPL260515C00240000","AAPL260515C00245000","AAPL260515C00250000","AAPL260515C00255000","AAPL260515C00260000","AAPL260515C00265000","AAPL260515C00270000","AAPL260515C00272500","AAPL260515C00275000","AAPL260515C00277500","AAPL260515C00280000","AAPL260515C00282500","AAPL260515C00285000","AAPL260515C00290000","AAPL260515C00295000","AAPL260515C00300000","AAPL260515C00305000","AAPL260515C00310000","AAPL260515C00315000","AAPL260515C00320000","AAPL260515C00325000","AAPL260515C00330000","AAPL260515C00335000","AAPL260515C00340000","AAPL260515C00345000","AAPL260515C00350000","AAPL260515C00360000","AAPL260515C00370000","AAPL260515C00380000","AAPL260515C00390000","AAPL260515C00400000","AAPL260515C00450000","AAPL260515P00005000","AAPL260515P00010000","AAPL260515P00050000","AAPL260515P00150000","AAPL260515P00170000","AAPL260515P00175000","AAPL260515P00180000","AAPL260515P00185000","AAPL260515P00190000","AAPL260515P00195000","AAPL260515P00200000","AAPL260515P00205000","AAPL260515P00210000","AAPL260515P00215000","AAPL260515P00220000","AAPL260515P00225000","AAPL260515P00230000","AAPL260515P00235000","AAPL260515P00240000","AAPL260515P00245000","AAPL260515P00247500","AAPL260515P00250000","AAPL260515P00252500","AAPL260515P00255000","AAPL260515P00260000","AAPL260515P00265000","AAPL260515P00270000","AAPL260515P00275000","AAPL260515P00280000","AAPL260515P00285000"],"underlying":["AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL","AAPL"],"expiration":["2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00","2026-05-15 16:00:00 -04:00"],"side":["call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","call","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put"],"strike":[215,220,230,235,240,245,250,255,260,265,270,272.5,275,277.5,280,282.5,285,290,295,300,305,310,315,320,325,330,335,340,345,350,360,370,380,390,400,450,5,10,50,150,170,175,180,185,190,195,200,205,210,215,220,225,230,235,240,245,247.5,250,252.5,255,260,265,270,275,280,285],"firstTraded":["2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2026-04-20 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2026-04-20 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2026-04-20 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-10-27 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2026-04-20 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2026-04-20 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-06-23 09:30:00 -04:00","2025-12-15 09:30:00 -05:00"],"dte":[15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15,15],"updated":["2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00","2026-04-30 16:00:00 -04:00"],"bid":[55.55,50.55,40.8,35.85,31.1,26.85,22.35,17.35,13.4,10.5,7.8,6.65,5.55,4.65,3.8,1.51,2.3,1.65,1,0.71,0.26,0.27,0.17,0.11,0.06,0.06,0.04,0.02,0.02,0.01,0,0,0,0,0.01,0,0,0,0,0,0,0,0,0.02,0.03,0.05,0.06,0.07,0.01,0.01,0.19,0.24,0.34,0.45,0.48,0.89,0.97,1.25,1,1.65,2.9,4.35,6.35,8.85,11.6,14.6],"bidSize":[105,105,106,100,1,1,1,1,2,2,2,2,1,1,2,1,1,1,1,1,1,25,69,3,69,20,1,129,1,20,0,0,0,0,930,0,0,0,0,0,0,0,0,1,21,1,104,2,1,1,36,54,69,36,2,43,24,2,1,1,41,37,24,66,21,100],"mid":[57.2,52.075,42.325,37.55,32.15,27.925,23.35,18.5,14.15,11.075,8.05,6.825,5.775,4.825,3.9,2.405,2.485,1.725,1.095,0.73,0.38,0.295,0.195,0.125,0.085,0.105,0.06,0.06,0.03,0.015,0.025,0.05,0.025,0.005,0.03,0.005,0.005,0.005,0.005,0.02,0.035,0.035,0.015,0.04,0.055,0.075,0.08,0.12,0.075,0.12,0.24,0.285,0.37,0.49,0.705,1.045,1.235,1.36,1.505,1.9,3.15,4.775,6.625,9.4,12.175,15.65],"ask":[58.85,53.6,43.85,39.25,33.2,29,24.35,19.65,14.9,11.65,8.3,7,6,5,4,3.3,2.67,1.8,1.19,0.75,0.5,0.32,0.22,0.14,0.11,0.15,0.08,0.1,0.04,0.02,0.05,0.1,0.05,0.01,0.05,0.01,0.01,0.01,0.01,0.04,0.07,0.07,0.03,0.06,0.08,0.1,0.1,0.17,0.14,0.23,0.29,0.33,0.4,0.53,0.93,1.2,1.5,1.47,2.01,2.15,3.4,5.2,6.9,9.95,12.75,16.7],"askSize":[127,105,106,138,1,105,191,111,7,83,4,31,34,56,3,37,40,82,50,2,11,1,69,11,10,18,69,69,40,227,69,1,5,20,60,1,1000,1000,1,1,69,1,95,20,32,50,104,69,43,69,23,54,36,7,35,1,56,5,1,2,4,3,24,100,12,63],"last":[59.86,53.3,42,40.87,32.5,30.75,22.9,18.8,14.92,11.08,8,6.8,5.75,4.85,3.85,3.3,2.6,1.66,1.06,0.73,0.42,0.29,0.19,0.14,0.08,0.07,0.04,0.04,0.01,0.02,0.03,0.02,0.01,0.02,0.01,0.01,0.01,0.01,0.04,0.05,0.01,0.04,0.02,0.03,0.03,0.06,0.1,0.08,0.13,0.18,0.22,0.28,0.42,0.53,0.67,0.96,1.17,1.3,1.63,1.98,3.1,4.45,6.6,9.4,12.58,15.63],"openInterest":[1259,2999,2800,2162,24756,2210,11662,13943,11385,8963,29620,1743,23705,1693,41659,1789,34475,37413,18780,41337,8850,16026,8336,9771,2476,5204,2836,2797,1258,12233,2287,1823,1193,2225,6884,2025,3072,1050,1023,1426,1665,4181,3326,1675,3192,2170,5518,2580,10166,6245,10119,5385,25420,14458,21809,14787,1362,24457,3853,7399,14119,7300,14635,2702,13138,1440],"volume":[2,31,22,26,804,100,1303,686,1399,2282,12440,2423,12110,2368,20302,936,8833,7091,3744,15204,1441,1868,972,1268,147,381,4,51,0,822,3,0,105,1,95,0,3,4,0,2,67,303,138,8,3,1076,178,12,987,67,823,244,1909,2078,881,2497,325,5902,3722,1686,6093,2362,4132,605,147,73],"inTheMoney":[true,true,true,true,true,true,true,true,true,true,true,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,false,true,true,true],"intrinsicValue":[56.35,51.35,41.35,36.35,31.35,26.35,21.35,16.35,11.35,6.35,1.35,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,3.65,8.65,13.65],"extrinsicValue":[0.85,0.725,0.975,1.2,0.8,1.575,2.0,2.15,2.8,4.725,6.7,6.825,5.775,4.825,3.9,2.405,2.485,1.725,1.095,0.73,0.38,0.295,0.195,0.125,0.085,0.105,0.06,0.06,0.03,0.015,0.025,0.05,0.025,0.005,0.03,0.005,0.005,0.005,0.005,0.02,0.035,0.035,0.015,0.04,0.055,0.075,0.08,0.12,0.075,0.12,0.24,0.285,0.37,0.49,0.705,1.045,1.235,1.36,1.505,1.9,3.15,4.775,6.625,5.75,3.525,2.0],"underlyingPrice":[271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35,271.35],"iv":[0.6617,0.5742,0.5179,0.4968,0.3793,0.4215,0.3969,0.3417,0.3125,0.3322,0.3264,0.327,0.3295,0.3306,0.3271,0.2851,0.3227,0.3349,0.3378,0.3474,0.3388,0.3579,0.3662,0.372,0.3808,0.4208,0.4218,0.4472,0.4375,0.414,0.4882,0.5796,0.5687,0.25,0.6718,0.5,0.5,0.5,0.5,0.9968,0.8328,0.7859,0.6687,0.7156,0.6843,0.6656,0.6296,0.6148,0.5296,0.5218,0.5289,0.4931,0.4667,0.4404,0.4204,0.4047,0.3937,0.3747,0.3546,0.3511,0.3553,0.3543,0.3413,0.3476,0.3292,0.3198],"delta":[0.9651,0.9694,0.9496,0.9323,0.9509,0.8954,0.8593,0.8297,0.7672,0.6582,0.5521,0.4968,0.4427,0.3903,0.3382,0.2605,0.2437,0.178,0.1222,0.0855,0.0499,0.0376,0.0254,0.0166,0.0113,0.0127,0.0081,0.0076,0.004,0.0014,0.0026,0.0051,0.0021,0,0.0028,0,0,0,0,-0.0011,-0.002,-0.0022,-0.0009,-0.0032,-0.004,-0.0057,-0.0068,-0.01,-0.007,-0.0116,-0.0214,-0.0262,-0.0351,-0.0472,-0.0667,-0.096,-0.1129,-0.1278,-0.1449,-0.1762,-0.2578,-0.3495,-0.4489,-0.5529,-0.6606,-0.7584],"gamma":[0.0021,0.0021,0.0036,0.0047,0.0048,0.0078,0.0102,0.0134,0.0177,0.02,0.022,0.0221,0.0217,0.021,0.0203,0.0207,0.0176,0.0141,0.0109,0.0081,0.0055,0.0041,0.0029,0.002,0.0014,0.0014,0.0009,0.0008,0.0004,0.0002,0.0003,0.0004,0.0002,0,0.0002,0,0,0,0,0,0.0001,0.0001,0,0.0002,0.0003,0.0004,0.0005,0.0007,0.0006,0.001,0.0017,0.0022,0.003,0.004,0.0055,0.0076,0.0088,0.0101,0.0116,0.0134,0.0165,0.0189,0.021,0.0206,0.0202,0.0177],"theta":[-0.114,-0.0938,-0.1201,-0.1407,-0.0932,-0.1617,-0.1835,-0.1794,-0.1945,-0.2404,-0.2509,-0.252,-0.25,-0.2428,-0.2281,-0.1766,-0.1918,-0.1647,-0.1287,-0.1018,-0.0653,-0.0548,-0.0405,-0.0286,-0.021,-0.0257,-0.0173,-0.0174,-0.0097,-0.0036,-0.0073,-0.0158,-0.0072,0,-0.0106,0,0,0,0,-0.0071,-0.01,-0.01,-0.0038,-0.0127,-0.0148,-0.0198,-0.0218,-0.0299,-0.0188,-0.0288,-0.0492,-0.0543,-0.0653,-0.0782,-0.0978,-0.1237,-0.1351,-0.1401,-0.144,-0.1617,-0.2031,-0.2305,-0.2347,-0.236,-0.2018,-0.1607],"vega":[4.2381,3.796,5.706,7.1964,5.5858,9.9745,12.2843,13.9321,16.8134,20.1957,21.7571,21.9444,21.7186,21.1112,20.115,17.8618,17.2435,14.3358,11.1491,8.6019,5.6672,4.5148,3.2663,2.2768,1.6362,1.8133,1.2213,1.1583,0.6618,0.2647,0.4462,0.8132,0.3779,0,0.4734,0.0001,0,0,0,0.2149,0.3642,0.3866,0.1761,0.538,0.657,0.9003,1.05,1.474,1.079,1.6789,2.8288,3.3517,4.2626,5.4204,7.1161,9.375,10.5389,11.5048,12.5339,14.2456,17.7657,20.3655,21.7649,21.7519,20.1405,17.16]}