{"s":"ok","optionSymbol":["AAPL260515C00240000","AAPL260515C00250000","AAPL260515C00255000","AAPL260515C00260000","AAPL260515C00265000","AAPL260515C00267500","AAPL260515C00270000","AAPL260515C00272500","AAPL260515C00275000","AAPL260515C00277500","AAPL260515C00280000","AAPL260515C00282500","AAPL260515C00285000","AAPL260515C00287500","AAPL260515C00290000","AAPL260515C00292500","AAPL260515C00295000","AAPL260515C00300000","AAPL260515C00305000","AAPL260515C00310000","AAPL260515C00315000","AAPL260515C00320000","AAPL260515C00325000","AAPL260515C00330000","AAPL260515C00350000","AAPL260515C00380000","AAPL260515P00175000","AAPL260515P00180000","AAPL260515P00195000","AAPL260515P00200000","AAPL260515P00210000","AAPL260515P00220000","AAPL260515P00225000","AAPL260515P00230000","AAPL260515P00235000","AAPL260515P00240000","AAPL260515P00245000","AAPL260515P00247500","AAPL260515P00250000","AAPL260515P00252500","AAPL260515P00255000","AAPL260515P00257500","AAPL260515P00260000","AAPL260515P00262500","AAPL260515P00265000","AAPL260515P00267500","AAPL260515P00270000","AAPL260515P00272500","AAPL260515P00275000","AAPL260515P00277500","AAPL260515P00280000","AAPL260515P00300000"],"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"],"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"],"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","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":[240,250,255,260,265,267.5,270,272.5,275,277.5,280,282.5,285,287.5,290,292.5,295,300,305,310,315,320,325,330,350,380,175,180,195,200,210,220,225,230,235,240,245,247.5,250,252.5,255,257.5,260,262.5,265,267.5,270,272.5,275,277.5,280,300],"firstTraded":["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","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","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","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","2025-06-23 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","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","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","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","2026-04-20 09:30:00 -04:00","2025-06-23 09:30:00 -04:00","2025-06-23 09:30:00 -04:00"],"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],"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"],"bid":[31.1,22.35,17.35,13.4,10.5,9.2,7.8,6.65,5.55,4.65,3.8,1.51,2.3,2,1.65,1.25,1,0.71,0.26,0.27,0.17,0.11,0.06,0.06,0.01,0,0,0,0.05,0.06,0.01,0.19,0.24,0.34,0.45,0.48,0.89,0.97,1.25,1,1.65,2.3,2.9,3.1,4.35,5.5,6.35,7.4,8.85,10,11.6,27.4],"bidSize":[1,1,1,2,2,1,2,2,1,1,2,1,1,25,1,1,1,1,1,25,69,3,69,20,20,0,0,0,1,104,1,36,54,69,36,2,43,24,2,1,1,7,41,1,37,5,24,26,66,21,21,105],"mid":[32.15,23.35,18.5,14.15,11.075,9.625,8.05,6.825,5.775,4.825,3.9,2.405,2.485,2.105,1.725,1.35,1.095,0.73,0.38,0.295,0.195,0.125,0.085,0.105,0.015,0.025,0.035,0.015,0.075,0.08,0.075,0.24,0.285,0.37,0.49,0.705,1.045,1.235,1.36,1.505,1.9,2.535,3.15,3.625,4.775,5.625,6.625,7.85,9.4,10.625,12.175,28.9],"ask":[33.2,24.35,19.65,14.9,11.65,10.05,8.3,7,6,5,4,3.3,2.67,2.21,1.8,1.45,1.19,0.75,0.5,0.32,0.22,0.14,0.11,0.15,0.02,0.05,0.07,0.03,0.1,0.1,0.14,0.29,0.33,0.4,0.53,0.93,1.2,1.5,1.47,2.01,2.15,2.77,3.4,4.15,5.2,5.75,6.9,8.3,9.95,11.25,12.75,30.4],"askSize":[1,191,111,7,83,100,4,31,34,56,3,37,40,36,82,28,50,2,11,1,69,11,10,18,227,5,1,95,50,104,43,23,54,36,7,35,1,56,5,1,2,38,4,1,3,19,24,87,100,76,12,105],"last":[32.5,22.9,18.8,14.92,11.08,9.75,8,6.8,5.75,4.85,3.85,3.3,2.6,2.07,1.66,1.34,1.06,0.73,0.42,0.29,0.19,0.14,0.08,0.07,0.02,0.01,0.04,0.02,0.06,0.1,0.13,0.22,0.28,0.42,0.53,0.67,0.96,1.17,1.3,1.63,1.98,2.55,3.1,3.73,4.45,5.55,6.6,8,9.4,10.6,12.58,27.15],"openInterest":[24756,11662,13943,11385,8963,947,29620,1743,23705,1693,41659,1789,34475,604,37413,990,18780,41337,8850,16026,8336,9771,2476,5204,12233,1193,4181,3326,2170,5518,10166,10119,5385,25420,14458,21809,14787,1362,24457,3853,7399,746,14119,646,7300,933,14635,806,2702,51,13138,167],"volume":[804,1303,686,1399,2282,881,12440,2423,12110,2368,20302,936,8833,434,7091,475,3744,15204,1441,1868,972,1268,147,381,822,105,303,138,1076,178,987,823,244,1909,2078,881,2497,325,5902,3722,1686,435,6093,2168,2362,483,4132,990,605,389,147,184],"inTheMoney":[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,true,true,true,true,true],"intrinsicValue":[31.35,21.35,16.35,11.35,6.35,3.85,1.35,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1.15,3.65,6.15,8.65,28.65],"extrinsicValue":[0.8,2.0,2.15,2.8,4.725,5.775,6.7,6.825,5.775,4.825,3.9,2.405,2.485,2.105,1.725,1.35,1.095,0.73,0.38,0.295,0.195,0.125,0.085,0.105,0.015,0.025,0.035,0.015,0.075,0.08,0.075,0.24,0.285,0.37,0.49,0.705,1.045,1.235,1.36,1.505,1.9,2.535,3.15,3.625,4.775,5.625,6.625,6.7,5.75,4.475,3.525,0.25],"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],"iv":[0.3793,0.3969,0.3417,0.3125,0.3322,0.3352,0.3264,0.327,0.3295,0.3306,0.3271,0.2851,0.3227,0.331,0.3349,0.3344,0.3378,0.3474,0.3388,0.3579,0.3662,0.372,0.3808,0.4208,0.414,0.5687,0.7859,0.6687,0.6656,0.6296,0.5296,0.5289,0.4931,0.4667,0.4404,0.4204,0.4047,0.3937,0.3747,0.3546,0.3511,0.357,0.3553,0.34,0.3543,0.3471,0.3413,0.3402,0.3476,0.3338,0.3292,0.3439],"delta":[0.9509,0.8593,0.8297,0.7672,0.6582,0.605,0.5521,0.4968,0.4427,0.3903,0.3382,0.2605,0.2437,0.2102,0.178,0.1466,0.1222,0.0855,0.0499,0.0376,0.0254,0.0166,0.0113,0.0127,0.0014,0.0021,-0.0022,-0.0009,-0.0057,-0.0068,-0.007,-0.0214,-0.0262,-0.0351,-0.0472,-0.0667,-0.096,-0.1129,-0.1278,-0.1449,-0.1762,-0.2174,-0.2578,-0.2955,-0.3495,-0.3975,-0.4489,-0.502,-0.5529,-0.6083,-0.6606,-0.9166],"gamma":[0.0048,0.0102,0.0134,0.0177,0.02,0.0208,0.022,0.0221,0.0217,0.021,0.0203,0.0207,0.0176,0.0158,0.0141,0.0124,0.0109,0.0081,0.0055,0.0041,0.0029,0.002,0.0014,0.0014,0.0002,0.0002,0.0001,0,0.0004,0.0005,0.0006,0.0017,0.0022,0.003,0.004,0.0055,0.0076,0.0088,0.0101,0.0116,0.0134,0.0149,0.0165,0.0184,0.0189,0.0201,0.021,0.0213,0.0206,0.0209,0.0202,0.0081],"theta":[-0.0932,-0.1835,-0.1794,-0.1945,-0.2404,-0.2521,-0.2509,-0.252,-0.25,-0.2428,-0.2281,-0.1766,-0.1918,-0.1805,-0.1647,-0.1447,-0.1287,-0.1018,-0.0653,-0.0548,-0.0405,-0.0286,-0.021,-0.0257,-0.0036,-0.0072,-0.01,-0.0038,-0.0198,-0.0218,-0.0188,-0.0492,-0.0543,-0.0653,-0.0782,-0.0978,-0.1237,-0.1351,-0.1401,-0.144,-0.1617,-0.1863,-0.2031,-0.2069,-0.2305,-0.2341,-0.2347,-0.2344,-0.236,-0.2175,-0.2018,-0.0688],"vega":[5.5858,12.2843,13.9321,16.8134,20.1957,21.1801,21.7571,21.9444,21.7186,21.1112,20.115,17.8618,17.2435,15.8655,14.3358,12.6342,11.1491,8.6019,5.6672,4.5148,3.2663,2.2768,1.6362,1.8133,0.2647,0.3779,0.3866,0.1761,0.9003,1.05,1.079,2.8288,3.3517,4.2626,5.4204,7.1161,9.375,10.5389,11.5048,12.5339,14.2456,16.1796,17.7657,18.996,20.3655,21.218,21.7649,21.9448,21.7519,21.1304,20.1405,8.4344]}