{"s":"ok","optionSymbol":["AAPL260918C00250000","AAPL260918C00265000","AAPL260918C00270000","AAPL260918C00275000","AAPL260918C00280000","AAPL260918C00300000","AAPL260918C00305000","AAPL260918C00307500","AAPL260918C00310000","AAPL260918C00312500","AAPL260918C00315000","AAPL260918C00317500","AAPL260918C00320000","AAPL260918C00322500","AAPL260918C00325000","AAPL260918C00327500","AAPL260918C00330000","AAPL260918C00332500","AAPL260918C00335000","AAPL260918C00340000","AAPL260918C00345000","AAPL260918C00350000","AAPL260918C00355000","AAPL260918C00360000","AAPL260918C00365000","AAPL260918C00370000","AAPL260918C00375000","AAPL260918C00380000","AAPL260918C00390000","AAPL260918C00395000","AAPL260918C00400000","AAPL260918C00420000","AAPL260918P00230000","AAPL260918P00270000","AAPL260918P00275000","AAPL260918P00280000","AAPL260918P00285000","AAPL260918P00290000","AAPL260918P00295000","AAPL260918P00297500","AAPL260918P00300000","AAPL260918P00305000","AAPL260918P00310000","AAPL260918P00312500","AAPL260918P00315000","AAPL260918P00320000","AAPL260918P00340000"],"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"],"expiration":["2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 16:00:00 -04:00","2026-09-18 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","put","put","put","put","put","put","put","put","put","put","put","put","put","put","put"],"strike":[250,265,270,275,280,300,305,307.5,310,312.5,315,317.5,320,322.5,325,327.5,330,332.5,335,340,345,350,355,360,365,370,375,380,390,395,400,420,230,270,275,280,285,290,295,297.5,300,305,310,312.5,315,320,340],"firstTraded":["2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2026-08-24 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-08-24 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2026-08-24 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-08-24 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2026-08-24 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-08-24 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-05-06 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-05-06 09:30:00 -04:00","2026-06-26 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-06-26 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-07-08 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-07-17 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-10-24 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2026-08-24 09:30:00 -04:00","2025-05-06 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-05-06 09:30:00 -04:00","2026-08-24 09:30:00 -04:00","2025-12-15 09:30:00 -05:00","2025-05-06 09:30:00 -04:00","2025-05-06 09:30:00 -04:00"],"dte":[25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25,25],"updated":["2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00","2026-08-24 16:00:00 -04:00"],"bid":[60.05,45.1,41,36.3,31.75,14.5,11.45,9.95,8.55,7.3,6.25,5.2,4.35,3.6,2.95,2.42,1.97,1.6,1.29,0.81,0.54,0.36,0.21,0.16,0.1,0.05,0.06,0.05,0.01,0.01,0.02,0.01,0.07,0.35,0.5,0.73,1.08,1.63,2.45,2.96,3.6,5.2,7.3,8.45,9.8,12.85,28.9],"bidSize":[13,215,75,57,16,133,47,29,60,45,6,73,56,38,50,18,41,3,64,193,104,1,246,1,47,376,1,16,86,100,1,1,1,150,119,112,139,113,112,88,78,77,13,75,71,103,125],"mid":[61.6,46.375,41.875,37.1,32.125,14.825,11.65,10.075,8.725,7.425,6.325,5.3,4.425,3.675,3.025,2.48,2.005,1.655,1.315,0.855,0.58,0.37,0.255,0.18,0.12,0.07,0.075,0.055,0.03,0.04,0.03,0.02,0.16,0.365,0.53,0.765,1.13,1.69,2.51,3.03,3.675,5.275,7.4,8.625,9.975,13.1,30.025],"ask":[63.15,47.65,42.75,37.9,32.5,15.15,11.85,10.2,8.9,7.55,6.4,5.4,4.5,3.75,3.1,2.54,2.04,1.71,1.34,0.9,0.62,0.38,0.3,0.2,0.14,0.09,0.09,0.06,0.05,0.07,0.04,0.03,0.25,0.38,0.56,0.8,1.18,1.75,2.57,3.1,3.75,5.35,7.5,8.8,10.15,13.35,31.15],"askSize":[70,89,109,139,36,10,59,31,98,64,96,96,77,98,149,126,78,83,5,132,176,359,253,59,92,874,78,1288,9,79,97,10,598,21,252,231,211,249,99,49,161,37,53,55,21,36,143],"last":[63.77,47.55,43.5,37.73,32.55,15,11.88,10.2,8.7,7.5,6.3,5.3,4.42,3.83,3.08,2.61,2,1.71,1.33,0.86,0.58,0.37,0.26,0.18,0.13,0.09,0.09,0.05,0.03,0.07,0.03,0.01,0.07,0.37,0.54,0.77,1.13,1.68,2.43,2.9,3.7,5.3,7.4,8.55,9.95,12.2,27.8],"openInterest":[4364,6476,6110,4090,7212,23862,18448,0,20058,0,10660,0,34070,0,20623,0,29599,0,14570,22157,9493,32630,4309,8056,2278,4691,4143,5470,5376,834,12503,4442,6481,12085,10542,14280,14681,14243,11523,0,25571,7333,7034,0,6607,5034,2976],"volume":[102,115,115,113,136,319,278,116,2727,597,2101,283,4399,520,7232,227,9275,664,4833,13368,1211,3246,1561,699,410,849,266,1986,259,106,535,323,103,308,391,959,1226,1431,980,168,1469,244,422,247,157,302,1283],"inTheMoney":[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,true,true,true,true],"intrinsicValue":[60.48,45.48,40.48,35.48,30.48,10.48,5.48,2.98,0.48,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,2.02,4.52,9.52,29.52],"extrinsicValue":[1.12,0.895,1.395,1.62,1.645,4.345,6.17,7.095,8.245,7.425,6.325,5.3,4.425,3.675,3.025,2.48,2.005,1.655,1.315,0.855,0.58,0.37,0.255,0.18,0.12,0.07,0.075,0.055,0.03,0.04,0.03,0.02,0.16,0.365,0.53,0.765,1.13,1.69,2.51,3.03,3.675,5.275,7.4,6.605,5.455,3.58,0.505],"underlyingPrice":[310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48,310.48],"iv":[0.4774,0.3285,0.3597,0.3418,0.3042,0.2526,0.2553,0.2514,0.2509,0.2482,0.2478,0.2461,0.2455,0.2453,0.2452,0.2454,0.2451,0.2473,0.2468,0.2495,0.2554,0.2582,0.265,0.2725,0.2773,0.2773,0.2984,0.3054,0.3186,0.3446,0.3502,0.3948,0.5172,0.3079,0.296,0.284,0.2739,0.2658,0.2589,0.2554,0.2533,0.249,0.2468,0.2451,0.2434,0.2419,0.279],"delta":[0.965,0.9718,0.9399,0.923,0.914,0.7214,0.6308,0.5848,0.5363,0.4872,0.4384,0.39,0.3437,0.3002,0.2596,0.2227,0.1888,0.1609,0.1337,0.0929,0.0656,0.0441,0.0312,0.0224,0.0153,0.0094,0.0094,0.007,0.0039,0.0047,0.0035,0.0022,-0.0107,-0.0357,-0.051,-0.0723,-0.1033,-0.1471,-0.2053,-0.2398,-0.2789,-0.3664,-0.4632,-0.5131,-0.563,-0.6585,-0.8799],"gamma":[0.002,0.0024,0.0041,0.0052,0.0063,0.0163,0.0182,0.0191,0.0195,0.0198,0.0196,0.0192,0.0184,0.0174,0.0163,0.0149,0.0136,0.0121,0.0108,0.0082,0.0062,0.0044,0.0033,0.0024,0.0017,0.0011,0.001,0.0008,0.0004,0.0005,0.0004,0.0002,0.0007,0.0031,0.0044,0.006,0.0081,0.0106,0.0135,0.015,0.0163,0.0186,0.0198,0.02,0.0199,0.0187,0.0088],"theta":[-0.0809,-0.0573,-0.0922,-0.1027,-0.1003,-0.1568,-0.1733,-0.1749,-0.1763,-0.1739,-0.1706,-0.164,-0.1561,-0.1468,-0.1362,-0.125,-0.1128,-0.1025,-0.0902,-0.0699,-0.0548,-0.0403,-0.0311,-0.0242,-0.0178,-0.0117,-0.0125,-0.0098,-0.006,-0.0077,-0.0061,-0.0045,-0.0234,-0.0382,-0.0489,-0.0614,-0.0769,-0.095,-0.1134,-0.1217,-0.1298,-0.1411,-0.1452,-0.1431,-0.1385,-0.124,-0.0623],"vega":[0.0624,0.0521,0.0967,0.1171,0.1273,0.2727,0.3065,0.3167,0.3227,0.3239,0.3202,0.3117,0.2989,0.2826,0.2633,0.2423,0.2196,0.1984,0.1753,0.135,0.1037,0.0758,0.057,0.0432,0.0314,0.0206,0.0205,0.0158,0.0093,0.0111,0.0086,0.0056,0.0229,0.0638,0.0852,0.1119,0.1461,0.187,0.2311,0.2524,0.273,0.3058,0.3227,0.3239,0.32,0.2981,0.1624]}