{"s":"ok","optionSymbol":["AAPL260717C00280000","AAPL260717C00285000","AAPL260717C00290000","AAPL260717C00292500","AAPL260717C00295000","AAPL260717C00300000","AAPL260717C00302500","AAPL260717C00305000","AAPL260717C00307500","AAPL260717C00310000","AAPL260717C00312500","AAPL260717C00315000","AAPL260717C00317500","AAPL260717C00320000","AAPL260717C00322500","AAPL260717C00325000","AAPL260717C00327500","AAPL260717C00330000","AAPL260717C00332500","AAPL260717C00335000","AAPL260717C00337500","AAPL260717C00340000","AAPL260717C00350000","AAPL260717C00380000","AAPL260717P00190000","AAPL260717P00230000","AAPL260717P00250000","AAPL260717P00255000","AAPL260717P00260000","AAPL260717P00265000","AAPL260717P00270000","AAPL260717P00275000","AAPL260717P00277500","AAPL260717P00280000","AAPL260717P00282500","AAPL260717P00285000","AAPL260717P00287500","AAPL260717P00290000","AAPL260717P00292500","AAPL260717P00295000","AAPL260717P00297500","AAPL260717P00300000","AAPL260717P00302500","AAPL260717P00305000","AAPL260717P00307500","AAPL260717P00310000","AAPL260717P00312500","AAPL260717P00315000","AAPL260717P00317500","AAPL260717P00320000"],"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"],"expiration":["2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 16:00:00 -04:00","2026-07-17 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","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":[280,285,290,292.5,295,300,302.5,305,307.5,310,312.5,315,317.5,320,322.5,325,327.5,330,332.5,335,337.5,340,350,380,190,230,250,255,260,265,270,275,277.5,280,282.5,285,287.5,290,292.5,295,297.5,300,302.5,305,307.5,310,312.5,315,317.5,320],"firstTraded":["2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-07-06 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-07-09 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-07-09 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-24 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00","2026-06-22 09:30:00 -04:00","2025-11-20 09:30:00 -05:00"],"dte":[8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8,8],"updated":["2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00","2026-07-09 16:00:00 -04:00"],"bid":[35.95,31,26,23.3,21.45,16.65,14.35,12.15,10.3,8.35,6.75,5.15,3.95,2.92,2.08,1.47,0.99,0.7,0.48,0.29,0.19,0.12,0.05,0.01,0.01,0.01,0.02,0.01,0.01,0.04,0.05,0.07,0.02,0.09,0.1,0.11,0.11,0.18,0.19,0.3,0.41,0.57,0.75,1.05,1.47,2.07,2.8,3.75,5,6.4],"bidSize":[40,27,15,10,5,42,5,33,9,39,36,45,354,48,40,24,12,143,54,43,29,16,1,50,124,7,3,10,15,1,2,1,85,1,23,55,14,205,15,5,5,1,1,2,2,1,10,10,2,16],"mid":[36.325,31.775,26.55,24.175,21.975,16.9,15,12.5,10.9,8.55,6.95,5.25,4.05,2.985,2.15,1.51,1.06,0.72,0.515,0.33,0.22,0.145,0.055,0.025,0.015,0.02,0.025,0.045,0.03,0.045,0.075,0.1,0.07,0.1,0.115,0.13,0.16,0.2,0.23,0.32,0.43,0.575,0.785,1.09,1.52,2.105,2.885,3.825,5.125,6.575],"ask":[36.7,32.55,27.1,25.05,22.5,17.15,15.65,12.85,11.5,8.75,7.15,5.35,4.15,3.05,2.22,1.55,1.13,0.74,0.55,0.37,0.25,0.17,0.06,0.04,0.02,0.03,0.03,0.08,0.05,0.05,0.1,0.13,0.12,0.11,0.13,0.15,0.21,0.22,0.27,0.34,0.45,0.58,0.82,1.13,1.57,2.14,2.97,3.9,5.25,6.75],"askSize":[5,1,16,1,14,5,9,9,1,7,5,5,5,10,27,5,9,30,29,10,20,4,20,15,1,10,1,175,69,12,152,26,241,20,6,46,36,59,70,48,46,30,47,51,79,30,118,32,34,40],"last":[36.65,31.33,27,23.5,21.96,17.17,14.8,12.8,10.61,8.4,6.75,5.2,4,2.99,2.15,1.5,1.05,0.74,0.51,0.35,0.24,0.17,0.06,0.01,0.01,0.03,0.03,0.02,0.04,0.04,0.09,0.08,0.11,0.1,0.12,0.14,0.17,0.2,0.25,0.31,0.43,0.59,0.79,1.1,1.48,2.14,2.91,3.96,5,6.64],"openInterest":[40331,7859,13482,1043,31241,34503,3157,21666,3650,47523,3726,16278,5131,31545,4317,29234,655,15688,185,8587,90,7004,35519,9918,1879,6546,17351,13343,12320,20023,12666,15680,10166,10652,1478,6985,1635,19880,2241,12870,1175,24049,2864,7951,1815,8524,1321,1800,596,2728],"volume":[273,1693,246,254,175,506,563,839,457,4383,12490,12947,5214,13912,3944,3883,825,4757,226,1761,235,1327,987,220,125,107,462,606,717,1355,1321,154,192,1476,328,498,742,2836,1393,590,598,11177,552,5216,1592,5716,1710,2883,448,627],"inTheMoney":[true,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,true,true],"intrinsicValue":[36.16,31.16,26.16,23.66,21.16,16.16,13.66,11.16,8.66,6.16,3.66,1.16,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1.34,3.84],"extrinsicValue":[0.165,0.615,0.39,0.515,0.815,0.74,1.34,1.34,2.24,2.39,3.29,4.09,4.05,2.985,2.15,1.51,1.06,0.72,0.515,0.33,0.22,0.145,0.055,0.025,0.015,0.02,0.025,0.045,0.03,0.045,0.075,0.1,0.07,0.1,0.115,0.13,0.16,0.2,0.23,0.32,0.43,0.575,0.785,1.09,1.52,2.105,2.885,3.825,3.785,2.735],"underlyingPrice":[316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16,316.16],"iv":[0.0001,0.4308,0.3172,0.3217,0.3433,0.2692,0.2997,0.2623,0.2888,0.2531,0.2561,0.2426,0.2449,0.2429,0.2422,0.2421,0.2445,0.2459,0.252,0.2519,0.2551,0.2582,0.2976,0.4585,1.1427,0.7582,0.587,0.5772,0.5071,0.484,0.4667,0.4357,0.3916,0.3867,0.3698,0.3516,0.3377,0.3243,0.3055,0.2975,0.2873,0.2767,0.2675,0.2602,0.2544,0.2496,0.2463,0.2409,0.2434,0.2423],"delta":[0.9999,0.9525,0.9698,0.9527,0.9196,0.9122,0.8495,0.8324,0.7543,0.7135,0.6351,0.556,0.4689,0.3832,0.3033,0.2325,0.1749,0.1275,0.0947,0.065,0.0454,0.0312,0.0116,0.0039,-0.001,-0.0019,-0.0029,-0.0051,-0.004,-0.006,-0.0099,-0.0137,-0.011,-0.0153,-0.018,-0.021,-0.0262,-0.033,-0.0393,-0.0535,-0.0709,-0.0935,-0.1243,-0.1656,-0.2188,-0.284,-0.3602,-0.4436,-0.5313,-0.6171],"gamma":[0,0.0049,0.0046,0.0065,0.0093,0.0126,0.0167,0.0204,0.0233,0.0287,0.0313,0.0348,0.0347,0.0336,0.0308,0.027,0.0225,0.0181,0.0143,0.0108,0.008,0.0058,0.0022,0.0005,0.0001,0.0002,0.0003,0.0006,0.0005,0.0008,0.0012,0.0017,0.0016,0.0021,0.0026,0.0031,0.0038,0.0049,0.0059,0.0078,0.0101,0.0129,0.0164,0.0204,0.0248,0.029,0.0325,0.035,0.0349,0.0336],"theta":[-0.0256,-0.1492,-0.0891,-0.1181,-0.1744,-0.1505,-0.2281,-0.2153,-0.2868,-0.2718,-0.2993,-0.2959,-0.2981,-0.282,-0.2561,-0.2229,-0.1892,-0.1536,-0.1269,-0.0953,-0.0725,-0.054,-0.0268,-0.0155,-0.0109,-0.0132,-0.0154,-0.0248,-0.0174,-0.024,-0.0358,-0.0442,-0.0327,-0.043,-0.0473,-0.0512,-0.0592,-0.0688,-0.0747,-0.093,-0.1118,-0.1323,-0.1566,-0.1843,-0.2129,-0.2387,-0.2585,-0.2647,-0.2668,-0.2515],"vega":[0,0.0463,0.032,0.0461,0.0698,0.0746,0.1094,0.1173,0.1473,0.1593,0.1759,0.1849,0.1862,0.1787,0.1635,0.143,0.1206,0.0977,0.0789,0.0594,0.0447,0.0329,0.0142,0.0054,0.0015,0.0028,0.0042,0.0069,0.0055,0.008,0.0124,0.0164,0.0135,0.018,0.0207,0.0236,0.0284,0.0345,0.0398,0.0509,0.0635,0.0782,0.096,0.1165,0.1382,0.1586,0.1751,0.1848,0.1861,0.1786]}