{
  "schemaVersion": "1.0.0",
  "snapshotId": "options-2026-09-19T00-24-46-343Z",
  "symbol": "AAPL",
  "mode": "published-default",
  "source": "Cboe delayed options quotes",
  "sourceUrl": "https://cdn.cboe.com/api/global/delayed_quotes/options/AAPL.json",
  "sourceTimestamp": "2026-09-19 00:24:20",
  "sourceTimeZone": null,
  "generatedAt": "2026-09-19T00:24:46.343Z",
  "retrievedAt": "2026-09-19T00:24:47.655Z",
  "isDelayed": true,
  "underlyingQuote": {
    "price": 336.13,
    "change": -0.87,
    "changePct": -0.26,
    "currency": "USD",
    "source": "Tencent Finance",
    "sourceUrl": "https://qt.gtimg.cn/q=usAAPL",
    "sourceTimestamp": "2026-09-18 16:00:02",
    "sourceTimeZone": null,
    "retrievedAt": "2026-09-19T00:24:47.641Z"
  },
  "currency": "USD",
  "options": [
    {
      "contractSymbol": "AAPL280121C00005000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 5,
      "lastPrice": 325.76,
      "bid": 326.45,
      "ask": 335.1,
      "volume": 0,
      "openInterest": 58,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0004,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:27:19"
    },
    {
      "contractSymbol": "AAPL280121P00005000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 5,
      "lastPrice": 0.01,
      "bid": 0,
      "ask": 0.06,
      "volume": 0,
      "openInterest": 274,
      "impliedVolatility": 1.3003,
      "delta": 0,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0005,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-26T11:49:14"
    },
    {
      "contractSymbol": "AAPL280121C00010000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 10,
      "lastPrice": 303.35,
      "bid": 321.5,
      "ask": 330.15,
      "volume": 0,
      "openInterest": 24,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0002,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-07T13:47:58"
    },
    {
      "contractSymbol": "AAPL280121P00010000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 10,
      "lastPrice": 0.03,
      "bid": 0,
      "ask": 0.51,
      "volume": 0,
      "openInterest": 34,
      "impliedVolatility": 1.351,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0001,
      "vega": 0.0012,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-10T11:17:12"
    },
    {
      "contractSymbol": "AAPL280121C00015000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 15,
      "lastPrice": 245.12,
      "bid": 318.5,
      "ask": 323.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0005,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-02-19T15:28:14"
    },
    {
      "contractSymbol": "AAPL280121P00015000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 15,
      "lastPrice": 0.03,
      "bid": 0,
      "ask": 0.48,
      "volume": 0,
      "openInterest": 369,
      "impliedVolatility": 1.1673,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0002,
      "vega": 0.002,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-01T14:22:00"
    },
    {
      "contractSymbol": "AAPL280121C00020000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 20,
      "lastPrice": 308.2,
      "bid": 313.5,
      "ask": 318.5,
      "volume": 0,
      "openInterest": 8,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0021,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-21T11:25:38"
    },
    {
      "contractSymbol": "AAPL280121P00020000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 20,
      "lastPrice": 0.05,
      "bid": 0,
      "ask": 0.46,
      "volume": 0,
      "openInterest": 316,
      "impliedVolatility": 1.0449,
      "delta": -0.0002,
      "gamma": 0,
      "theta": -0.0002,
      "vega": 0.003,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-10T11:01:07"
    },
    {
      "contractSymbol": "AAPL280121C00025000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 25,
      "lastPrice": 296.2,
      "bid": 309,
      "ask": 314,
      "volume": 0,
      "openInterest": 10,
      "impliedVolatility": 1.0055,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0041,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-28T10:56:09"
    },
    {
      "contractSymbol": "AAPL280121P00025000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 25,
      "lastPrice": 0.07,
      "bid": 0,
      "ask": 0.42,
      "volume": 0,
      "openInterest": 580,
      "impliedVolatility": 0.9472,
      "delta": -0.0003,
      "gamma": 0,
      "theta": -0.0003,
      "vega": 0.0042,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-04T15:15:59"
    },
    {
      "contractSymbol": "AAPL280121C00030000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 30,
      "lastPrice": 229.09,
      "bid": 304.5,
      "ask": 309.5,
      "volume": 0,
      "openInterest": 12,
      "impliedVolatility": 0.9021,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0063,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-04-09T11:52:31"
    },
    {
      "contractSymbol": "AAPL280121P00030000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 30,
      "lastPrice": 0.02,
      "bid": 0,
      "ask": 0.39,
      "volume": 0,
      "openInterest": 397,
      "impliedVolatility": 0.8706,
      "delta": -0.0004,
      "gamma": 0,
      "theta": -0.0004,
      "vega": 0.0055,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T14:31:49"
    },
    {
      "contractSymbol": "AAPL280121C00035000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 35,
      "lastPrice": 241.75,
      "bid": 299.5,
      "ask": 304.5,
      "volume": 0,
      "openInterest": 4,
      "impliedVolatility": 0.9095,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0082,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-02-11T09:45:54"
    },
    {
      "contractSymbol": "AAPL280121P00035000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 35,
      "lastPrice": 0.05,
      "bid": 0,
      "ask": 0.35,
      "volume": 0,
      "openInterest": 75,
      "impliedVolatility": 0.8039,
      "delta": -0.0005,
      "gamma": 0,
      "theta": -0.0005,
      "vega": 0.0071,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-17T13:33:59"
    },
    {
      "contractSymbol": "AAPL280121C00040000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 40,
      "lastPrice": 252.2,
      "bid": 295,
      "ask": 300,
      "volume": 0,
      "openInterest": 15,
      "impliedVolatility": 0.8803,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0098,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-05-08T12:46:39"
    },
    {
      "contractSymbol": "AAPL280121P00040000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 40,
      "lastPrice": 0.01,
      "bid": 0,
      "ask": 0.31,
      "volume": 0,
      "openInterest": 86,
      "impliedVolatility": 0.7459,
      "delta": -0.0006,
      "gamma": 0,
      "theta": -0.0006,
      "vega": 0.0088,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-09T15:24:05"
    },
    {
      "contractSymbol": "AAPL280121C00045000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 45,
      "lastPrice": 262.25,
      "bid": 290.5,
      "ask": 295.5,
      "volume": 0,
      "openInterest": 4,
      "impliedVolatility": 0.8023,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0115,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T12:32:32"
    },
    {
      "contractSymbol": "AAPL280121P00045000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 45,
      "lastPrice": 0.1,
      "bid": 0,
      "ask": 0.25,
      "volume": 0,
      "openInterest": 13,
      "impliedVolatility": 0.6885,
      "delta": -0.0008,
      "gamma": 0,
      "theta": -0.0006,
      "vega": 0.0108,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-18T12:27:41"
    },
    {
      "contractSymbol": "AAPL280121C00050000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 50,
      "lastPrice": 285.65,
      "bid": 285.5,
      "ask": 290.5,
      "volume": 0,
      "openInterest": 129,
      "impliedVolatility": 0.7792,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0134,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T14:01:26"
    },
    {
      "contractSymbol": "AAPL280121P00050000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 50,
      "lastPrice": 0.06,
      "bid": 0.04,
      "ask": 0.11,
      "volume": 0,
      "openInterest": 2629,
      "impliedVolatility": 0.6236,
      "delta": -0.001,
      "gamma": 0,
      "theta": -0.0008,
      "vega": 0.013,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T10:05:30"
    },
    {
      "contractSymbol": "AAPL280121C00060000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 60,
      "lastPrice": 249.74,
      "bid": 276.5,
      "ask": 281.5,
      "volume": 0,
      "openInterest": 5,
      "impliedVolatility": 0.6931,
      "delta": 0.9997,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0182,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T10:25:23"
    },
    {
      "contractSymbol": "AAPL280121P00060000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 60,
      "lastPrice": 0.17,
      "bid": 0,
      "ask": 0.38,
      "volume": 0,
      "openInterest": 94,
      "impliedVolatility": 0.5946,
      "delta": -0.0014,
      "gamma": 0,
      "theta": -0.001,
      "vega": 0.0181,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T10:12:40"
    },
    {
      "contractSymbol": "AAPL280121C00070000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 70,
      "lastPrice": 249.83,
      "bid": 267.95,
      "ask": 272,
      "volume": 0,
      "openInterest": 154,
      "impliedVolatility": 0.6735,
      "delta": 0.9992,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0244,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T14:16:54"
    },
    {
      "contractSymbol": "AAPL280121P00070000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 70,
      "lastPrice": 0.17,
      "bid": 0,
      "ask": 0.21,
      "volume": 0,
      "openInterest": 68,
      "impliedVolatility": 0.5542,
      "delta": -0.0019,
      "gamma": 0,
      "theta": -0.0013,
      "vega": 0.0245,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-20T15:44:03"
    },
    {
      "contractSymbol": "AAPL280121C00080000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 80,
      "lastPrice": 237.5,
      "bid": 257.5,
      "ask": 262.5,
      "volume": 0,
      "openInterest": 183,
      "impliedVolatility": 0.6153,
      "delta": 0.9985,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0321,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-26T13:27:20"
    },
    {
      "contractSymbol": "AAPL280121P00080000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 80,
      "lastPrice": 0.18,
      "bid": 0.1,
      "ask": 0.27,
      "volume": 0,
      "openInterest": 44,
      "impliedVolatility": 0.5197,
      "delta": -0.0026,
      "gamma": 0,
      "theta": -0.0016,
      "vega": 0.0324,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T15:07:42"
    },
    {
      "contractSymbol": "AAPL280121C00090000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 90,
      "lastPrice": 224.95,
      "bid": 249.25,
      "ask": 253.5,
      "volume": 0,
      "openInterest": 184,
      "impliedVolatility": 0.5578,
      "delta": 0.9976,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0415,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-27T10:23:48"
    },
    {
      "contractSymbol": "AAPL280121P00090000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 90,
      "lastPrice": 0.24,
      "bid": 0.1,
      "ask": 0.34,
      "volume": 0,
      "openInterest": 120,
      "impliedVolatility": 0.4896,
      "delta": -0.0035,
      "gamma": 0.0001,
      "theta": -0.002,
      "vega": 0.042,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T14:50:13"
    },
    {
      "contractSymbol": "AAPL280121C00100000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 100,
      "lastPrice": 238.5,
      "bid": 239.95,
      "ask": 244,
      "volume": 0,
      "openInterest": 1121,
      "impliedVolatility": 0.5413,
      "delta": 0.9965,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0532,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:25:35"
    },
    {
      "contractSymbol": "AAPL280121P00100000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 100,
      "lastPrice": 0.28,
      "bid": 0.2,
      "ask": 0.41,
      "volume": 0,
      "openInterest": 1654,
      "impliedVolatility": 0.4717,
      "delta": -0.0046,
      "gamma": 0.0001,
      "theta": -0.0024,
      "vega": 0.0539,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:21:55"
    },
    {
      "contractSymbol": "AAPL280121C00110000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 110,
      "lastPrice": 200.6,
      "bid": 230,
      "ask": 235,
      "volume": 0,
      "openInterest": 315,
      "impliedVolatility": 0.4868,
      "delta": 0.9951,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0673,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-13T11:32:01"
    },
    {
      "contractSymbol": "AAPL280121P00110000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 110,
      "lastPrice": 0.36,
      "bid": 0.15,
      "ask": 0.4,
      "volume": 1,
      "openInterest": 441,
      "impliedVolatility": 0.4322,
      "delta": -0.006,
      "gamma": 0.0001,
      "theta": -0.0029,
      "vega": 0.0682,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:38:03"
    },
    {
      "contractSymbol": "AAPL280121C00115000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 115,
      "lastPrice": 230,
      "bid": 226.25,
      "ask": 229.85,
      "volume": 0,
      "openInterest": 19,
      "impliedVolatility": 0.4862,
      "delta": 0.9943,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0755,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:16"
    },
    {
      "contractSymbol": "AAPL280121P00115000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 115,
      "lastPrice": 0.5,
      "bid": 0.14,
      "ask": 0.61,
      "volume": 0,
      "openInterest": 12,
      "impliedVolatility": 0.4335,
      "delta": -0.0069,
      "gamma": 0.0001,
      "theta": -0.0032,
      "vega": 0.0766,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-02T09:59:25"
    },
    {
      "contractSymbol": "AAPL280121C00120000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 120,
      "lastPrice": 224.49,
      "bid": 221.35,
      "ask": 225.5,
      "volume": 0,
      "openInterest": 94,
      "impliedVolatility": 0.4595,
      "delta": 0.9934,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0846,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:19:01"
    },
    {
      "contractSymbol": "AAPL280121P00120000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 120,
      "lastPrice": 0.47,
      "bid": 0.19,
      "ask": 0.61,
      "volume": 2,
      "openInterest": 822,
      "impliedVolatility": 0.4217,
      "delta": -0.0078,
      "gamma": 0.0001,
      "theta": -0.0035,
      "vega": 0.086,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:32:23"
    },
    {
      "contractSymbol": "AAPL280121C00125000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 125,
      "lastPrice": 219.86,
      "bid": 216.5,
      "ask": 220.6,
      "volume": 0,
      "openInterest": 23,
      "impliedVolatility": 0.4583,
      "delta": 0.9923,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0946,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:19:01"
    },
    {
      "contractSymbol": "AAPL280121P00125000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 125,
      "lastPrice": 0.61,
      "bid": 0.26,
      "ask": 0.76,
      "volume": 0,
      "openInterest": 305,
      "impliedVolatility": 0.4206,
      "delta": -0.0089,
      "gamma": 0.0001,
      "theta": -0.0039,
      "vega": 0.0959,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:36:35"
    },
    {
      "contractSymbol": "AAPL280121C00130000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 130,
      "lastPrice": 184.95,
      "bid": 212.35,
      "ask": 216.5,
      "volume": 0,
      "openInterest": 133,
      "impliedVolatility": 0.4479,
      "delta": 0.9912,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1055,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T14:46:03"
    },
    {
      "contractSymbol": "AAPL280121P00130000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 130,
      "lastPrice": 0.61,
      "bid": 0.33,
      "ask": 0.85,
      "volume": 0,
      "openInterest": 215,
      "impliedVolatility": 0.4144,
      "delta": -0.0101,
      "gamma": 0.0002,
      "theta": -0.0043,
      "vega": 0.107,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:55:14"
    },
    {
      "contractSymbol": "AAPL280121C00135000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 135,
      "lastPrice": 199.52,
      "bid": 207,
      "ask": 212,
      "volume": 0,
      "openInterest": 119,
      "impliedVolatility": 0.4303,
      "delta": 0.9899,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1174,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T15:33:38"
    },
    {
      "contractSymbol": "AAPL280121P00135000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 135,
      "lastPrice": 1.01,
      "bid": 0.39,
      "ask": 0.73,
      "volume": 0,
      "openInterest": 2872,
      "impliedVolatility": 0.4028,
      "delta": -0.0114,
      "gamma": 0.0002,
      "theta": -0.0047,
      "vega": 0.1193,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T13:35:28"
    },
    {
      "contractSymbol": "AAPL280121C00140000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 140,
      "lastPrice": 176.3,
      "bid": 202.5,
      "ask": 207,
      "volume": 0,
      "openInterest": 73,
      "impliedVolatility": 0.4272,
      "delta": 0.9884,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1305,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T14:24:49"
    },
    {
      "contractSymbol": "AAPL280121P00140000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 140,
      "lastPrice": 0.85,
      "bid": 0.48,
      "ask": 1.04,
      "volume": 0,
      "openInterest": 1569,
      "impliedVolatility": 0.401,
      "delta": -0.0129,
      "gamma": 0.0002,
      "theta": -0.0051,
      "vega": 0.1329,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T15:34:19"
    },
    {
      "contractSymbol": "AAPL280121C00145000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 145,
      "lastPrice": 189.31,
      "bid": 198.3,
      "ask": 202.25,
      "volume": 0,
      "openInterest": 18,
      "impliedVolatility": 0.4139,
      "delta": 0.9868,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1449,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-01T11:35:02"
    },
    {
      "contractSymbol": "AAPL280121P00145000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 145,
      "lastPrice": 0.9,
      "bid": 0.56,
      "ask": 1.14,
      "volume": 0,
      "openInterest": 494,
      "impliedVolatility": 0.3938,
      "delta": -0.0146,
      "gamma": 0.0002,
      "theta": -0.0056,
      "vega": 0.1473,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T12:41:29"
    },
    {
      "contractSymbol": "AAPL280121C00150000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 150,
      "lastPrice": 188,
      "bid": 194,
      "ask": 197.65,
      "volume": 0,
      "openInterest": 286,
      "impliedVolatility": 0.4096,
      "delta": 0.985,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.1603,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T13:29:23"
    },
    {
      "contractSymbol": "AAPL280121P00150000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 150,
      "lastPrice": 1.01,
      "bid": 0.88,
      "ask": 1.26,
      "volume": 14,
      "openInterest": 932,
      "impliedVolatility": 0.3945,
      "delta": -0.0165,
      "gamma": 0.0003,
      "theta": -0.0061,
      "vega": 0.1635,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:25:25"
    },
    {
      "contractSymbol": "AAPL280121C00155000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 155,
      "lastPrice": 163.96,
      "bid": 189.35,
      "ask": 193.1,
      "volume": 0,
      "openInterest": 73,
      "impliedVolatility": 0.402,
      "delta": 0.983,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.1771,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-18T10:02:33"
    },
    {
      "contractSymbol": "AAPL280121P00155000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 155,
      "lastPrice": 1.11,
      "bid": 0.96,
      "ask": 1.23,
      "volume": 23,
      "openInterest": 511,
      "impliedVolatility": 0.3828,
      "delta": -0.0185,
      "gamma": 0.0003,
      "theta": -0.0067,
      "vega": 0.1804,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:30:56"
    },
    {
      "contractSymbol": "AAPL280121C00160000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 160,
      "lastPrice": 179.7,
      "bid": 184.75,
      "ask": 188.55,
      "volume": 0,
      "openInterest": 1253,
      "impliedVolatility": 0.3929,
      "delta": 0.9807,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.1954,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T14:03:28"
    },
    {
      "contractSymbol": "AAPL280121P00160000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 160,
      "lastPrice": 1.66,
      "bid": 0.93,
      "ask": 1.73,
      "volume": 0,
      "openInterest": 555,
      "impliedVolatility": 0.3821,
      "delta": -0.0208,
      "gamma": 0.0003,
      "theta": -0.0073,
      "vega": 0.1996,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-04T15:55:31"
    },
    {
      "contractSymbol": "AAPL280121C00165000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 165,
      "lastPrice": 180.81,
      "bid": 180.5,
      "ask": 184.05,
      "volume": 0,
      "openInterest": 808,
      "impliedVolatility": 0.3904,
      "delta": 0.9783,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.2152,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T15:39:16"
    },
    {
      "contractSymbol": "AAPL280121P00165000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 165,
      "lastPrice": 1.51,
      "bid": 1.12,
      "ask": 1.89,
      "volume": 0,
      "openInterest": 456,
      "impliedVolatility": 0.3725,
      "delta": -0.0234,
      "gamma": 0.0004,
      "theta": -0.0079,
      "vega": 0.2195,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T13:38:31"
    },
    {
      "contractSymbol": "AAPL280121C00170000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 170,
      "lastPrice": 176.65,
      "bid": 176,
      "ask": 179.55,
      "volume": 0,
      "openInterest": 210,
      "impliedVolatility": 0.3839,
      "delta": 0.9756,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.2363,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T11:37:26"
    },
    {
      "contractSymbol": "AAPL280121P00170000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 170,
      "lastPrice": 1.68,
      "bid": 1.23,
      "ask": 1.87,
      "volume": 0,
      "openInterest": 1295,
      "impliedVolatility": 0.3662,
      "delta": -0.0262,
      "gamma": 0.0004,
      "theta": -0.0086,
      "vega": 0.2413,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:48:39"
    },
    {
      "contractSymbol": "AAPL280121C00175000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 175,
      "lastPrice": 151.25,
      "bid": 171.5,
      "ask": 175.05,
      "volume": 0,
      "openInterest": 109,
      "impliedVolatility": 0.3771,
      "delta": 0.9726,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.2588,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-26T12:20:07"
    },
    {
      "contractSymbol": "AAPL280121P00175000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 175,
      "lastPrice": 1.85,
      "bid": 1.42,
      "ask": 2.07,
      "volume": 0,
      "openInterest": 570,
      "impliedVolatility": 0.3615,
      "delta": -0.0293,
      "gamma": 0.0005,
      "theta": -0.0093,
      "vega": 0.2646,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T15:50:01"
    },
    {
      "contractSymbol": "AAPL280121C00180000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 180,
      "lastPrice": 161.9,
      "bid": 167.05,
      "ask": 170.55,
      "volume": 0,
      "openInterest": 510,
      "impliedVolatility": 0.3709,
      "delta": 0.9693,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.2832,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T15:20:25"
    },
    {
      "contractSymbol": "AAPL280121P00180000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 180,
      "lastPrice": 2.09,
      "bid": 1.73,
      "ask": 2.29,
      "volume": 4,
      "openInterest": 2018,
      "impliedVolatility": 0.3586,
      "delta": -0.0328,
      "gamma": 0.0005,
      "theta": -0.0101,
      "vega": 0.2904,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:29:08"
    },
    {
      "contractSymbol": "AAPL280121C00185000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 185,
      "lastPrice": 154.19,
      "bid": 163.25,
      "ask": 166.1,
      "volume": 0,
      "openInterest": 353,
      "impliedVolatility": 0.3749,
      "delta": 0.9657,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.3093,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-02T13:59:15"
    },
    {
      "contractSymbol": "AAPL280121P00185000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 185,
      "lastPrice": 2.31,
      "bid": 1.86,
      "ask": 2.53,
      "volume": 20,
      "openInterest": 926,
      "impliedVolatility": 0.3525,
      "delta": -0.0365,
      "gamma": 0.0006,
      "theta": -0.0109,
      "vega": 0.3162,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:29:34"
    },
    {
      "contractSymbol": "AAPL280121C00190000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 190,
      "lastPrice": 154.44,
      "bid": 158.8,
      "ask": 161.7,
      "volume": 0,
      "openInterest": 142,
      "impliedVolatility": 0.3688,
      "delta": 0.9618,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.3366,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T15:22:21"
    },
    {
      "contractSymbol": "AAPL280121P00190000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 190,
      "lastPrice": 2.54,
      "bid": 2.11,
      "ask": 2.8,
      "volume": 0,
      "openInterest": 1136,
      "impliedVolatility": 0.3481,
      "delta": -0.0406,
      "gamma": 0.0006,
      "theta": -0.0118,
      "vega": 0.3449,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:06:15"
    },
    {
      "contractSymbol": "AAPL280121C00195000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 195,
      "lastPrice": 132.4,
      "bid": 154.4,
      "ask": 157.3,
      "volume": 0,
      "openInterest": 286,
      "impliedVolatility": 0.363,
      "delta": 0.9575,
      "gamma": 0.0007,
      "theta": 0,
      "vega": 0.3655,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T14:55:58"
    },
    {
      "contractSymbol": "AAPL280121P00195000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 195,
      "lastPrice": 3.05,
      "bid": 2.39,
      "ask": 3.1,
      "volume": 0,
      "openInterest": 1214,
      "impliedVolatility": 0.3439,
      "delta": -0.0452,
      "gamma": 0.0007,
      "theta": -0.0127,
      "vega": 0.3752,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:03:32"
    },
    {
      "contractSymbol": "AAPL280121C00200000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 200,
      "lastPrice": 151.03,
      "bid": 150.1,
      "ask": 152,
      "volume": 9,
      "openInterest": 1027,
      "impliedVolatility": 0.3471,
      "delta": 0.9528,
      "gamma": 0.0008,
      "theta": 0,
      "vega": 0.3964,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:58:27"
    },
    {
      "contractSymbol": "AAPL280121P00200000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 200,
      "lastPrice": 3.2,
      "bid": 3.05,
      "ask": 4.3,
      "volume": 1,
      "openInterest": 2946,
      "impliedVolatility": 0.3423,
      "delta": -0.05,
      "gamma": 0.0008,
      "theta": -0.0137,
      "vega": 0.4077,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:04:02"
    },
    {
      "contractSymbol": "AAPL280121C00210000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 210,
      "lastPrice": 142.75,
      "bid": 141.45,
      "ask": 144.25,
      "volume": 2,
      "openInterest": 259,
      "impliedVolatility": 0.3479,
      "delta": 0.9423,
      "gamma": 0.0009,
      "theta": 0,
      "vega": 0.4629,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:47:44"
    },
    {
      "contractSymbol": "AAPL280121P00210000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 210,
      "lastPrice": 3.87,
      "bid": 3.4,
      "ask": 4.25,
      "volume": 10,
      "openInterest": 2334,
      "impliedVolatility": 0.3333,
      "delta": -0.0611,
      "gamma": 0.001,
      "theta": -0.0157,
      "vega": 0.4751,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:26"
    },
    {
      "contractSymbol": "AAPL280121C00220000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 220,
      "lastPrice": 130,
      "bid": 132.95,
      "ask": 135.75,
      "volume": 0,
      "openInterest": 854,
      "impliedVolatility": 0.339,
      "delta": 0.93,
      "gamma": 0.0011,
      "theta": -0.0029,
      "vega": 0.5353,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T15:54:40"
    },
    {
      "contractSymbol": "AAPL280121P00220000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 220,
      "lastPrice": 4.75,
      "bid": 4.3,
      "ask": 5.9,
      "volume": 13,
      "openInterest": 5680,
      "impliedVolatility": 0.3261,
      "delta": -0.0741,
      "gamma": 0.0011,
      "theta": -0.0179,
      "vega": 0.5519,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:56:02"
    },
    {
      "contractSymbol": "AAPL280121C00230000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 230,
      "lastPrice": 124.85,
      "bid": 124.6,
      "ask": 127.45,
      "volume": 2490,
      "openInterest": 666,
      "impliedVolatility": 0.3312,
      "delta": 0.9158,
      "gamma": 0.0012,
      "theta": -0.006,
      "vega": 0.6134,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:35:11"
    },
    {
      "contractSymbol": "AAPL280121P00230000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 230,
      "lastPrice": 5.79,
      "bid": 5.3,
      "ask": 6.25,
      "volume": 6,
      "openInterest": 4096,
      "impliedVolatility": 0.32,
      "delta": -0.0892,
      "gamma": 0.0013,
      "theta": -0.0202,
      "vega": 0.6307,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:44"
    },
    {
      "contractSymbol": "AAPL280121C00240000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 240,
      "lastPrice": 117.03,
      "bid": 116.45,
      "ask": 119.3,
      "volume": 1002,
      "openInterest": 1837,
      "impliedVolatility": 0.324,
      "delta": 0.8996,
      "gamma": 0.0014,
      "theta": -0.0092,
      "vega": 0.6963,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:37:23"
    },
    {
      "contractSymbol": "AAPL280121P00240000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 240,
      "lastPrice": 7.12,
      "bid": 6.5,
      "ask": 7.6,
      "volume": 12,
      "openInterest": 4798,
      "impliedVolatility": 0.3144,
      "delta": -0.1066,
      "gamma": 0.0015,
      "theta": -0.0227,
      "vega": 0.7183,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:44"
    },
    {
      "contractSymbol": "AAPL280121C00250000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 250,
      "lastPrice": 109.4,
      "bid": 108.45,
      "ask": 111.35,
      "volume": 9,
      "openInterest": 2010,
      "impliedVolatility": 0.3171,
      "delta": 0.8814,
      "gamma": 0.0017,
      "theta": -0.0125,
      "vega": 0.7828,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:29:49"
    },
    {
      "contractSymbol": "AAPL280121P00250000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 250,
      "lastPrice": 8.63,
      "bid": 8.1,
      "ask": 8.95,
      "volume": 19,
      "openInterest": 11193,
      "impliedVolatility": 0.309,
      "delta": -0.1262,
      "gamma": 0.0018,
      "theta": -0.0253,
      "vega": 0.806,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:32"
    },
    {
      "contractSymbol": "AAPL280121C00260000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 260,
      "lastPrice": 102.4,
      "bid": 100.75,
      "ask": 103.3,
      "volume": 10,
      "openInterest": 2261,
      "impliedVolatility": 0.3094,
      "delta": 0.8609,
      "gamma": 0.0019,
      "theta": -0.0157,
      "vega": 0.8719,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:10"
    },
    {
      "contractSymbol": "AAPL280121P00260000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 260,
      "lastPrice": 10.36,
      "bid": 9.8,
      "ask": 10.8,
      "volume": 6,
      "openInterest": 3237,
      "impliedVolatility": 0.3045,
      "delta": -0.1485,
      "gamma": 0.002,
      "theta": -0.0279,
      "vega": 0.8996,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:44"
    },
    {
      "contractSymbol": "AAPL280121C00270000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 270,
      "lastPrice": 94.9,
      "bid": 93.25,
      "ask": 96.2,
      "volume": 14,
      "openInterest": 3820,
      "impliedVolatility": 0.3059,
      "delta": 0.8382,
      "gamma": 0.0021,
      "theta": -0.0189,
      "vega": 0.9614,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:27:22"
    },
    {
      "contractSymbol": "AAPL280121P00270000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 270,
      "lastPrice": 12.55,
      "bid": 11.8,
      "ask": 12.85,
      "volume": 1,
      "openInterest": 1946,
      "impliedVolatility": 0.2998,
      "delta": -0.1734,
      "gamma": 0.0023,
      "theta": -0.0305,
      "vega": 0.9915,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:17:25"
    },
    {
      "contractSymbol": "AAPL280121C00280000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 280,
      "lastPrice": 87.4,
      "bid": 86,
      "ask": 89,
      "volume": 18,
      "openInterest": 2388,
      "impliedVolatility": 0.3007,
      "delta": 0.8135,
      "gamma": 0.0023,
      "theta": -0.022,
      "vega": 1.0506,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:53"
    },
    {
      "contractSymbol": "AAPL280121P00280000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 280,
      "lastPrice": 14.85,
      "bid": 14.05,
      "ask": 15.2,
      "volume": 0,
      "openInterest": 5384,
      "impliedVolatility": 0.2954,
      "delta": -0.2008,
      "gamma": 0.0026,
      "theta": -0.0331,
      "vega": 1.083,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:47:26"
    },
    {
      "contractSymbol": "AAPL280121C00290000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 290,
      "lastPrice": 81.49,
      "bid": 79.15,
      "ask": 82.15,
      "volume": 4480,
      "openInterest": 1460,
      "impliedVolatility": 0.2968,
      "delta": 0.7866,
      "gamma": 0.0026,
      "theta": -0.025,
      "vega": 1.1366,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:51:05"
    },
    {
      "contractSymbol": "AAPL280121P00290000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 290,
      "lastPrice": 17.18,
      "bid": 16.7,
      "ask": 17.75,
      "volume": 52,
      "openInterest": 3848,
      "impliedVolatility": 0.2911,
      "delta": -0.2308,
      "gamma": 0.0029,
      "theta": -0.0356,
      "vega": 1.1707,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:02"
    },
    {
      "contractSymbol": "AAPL280121C00300000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 300,
      "lastPrice": 73.5,
      "bid": 72.6,
      "ask": 75.6,
      "volume": 195,
      "openInterest": 20958,
      "impliedVolatility": 0.293,
      "delta": 0.7578,
      "gamma": 0.0028,
      "theta": -0.0278,
      "vega": 1.2187,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:46"
    },
    {
      "contractSymbol": "AAPL280121P00300000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 300,
      "lastPrice": 20.3,
      "bid": 19.8,
      "ask": 20.6,
      "volume": 3,
      "openInterest": 2185,
      "impliedVolatility": 0.2872,
      "delta": -0.2634,
      "gamma": 0.0031,
      "theta": -0.038,
      "vega": 1.2503,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:57:19"
    },
    {
      "contractSymbol": "AAPL280121C00310000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 310,
      "lastPrice": 68,
      "bid": 66.4,
      "ask": 69.35,
      "volume": 9,
      "openInterest": 2598,
      "impliedVolatility": 0.2896,
      "delta": 0.7273,
      "gamma": 0.003,
      "theta": -0.0303,
      "vega": 1.294,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:00"
    },
    {
      "contractSymbol": "AAPL280121P00310000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 310,
      "lastPrice": 24.48,
      "bid": 23.05,
      "ask": 24.35,
      "volume": 1,
      "openInterest": 4564,
      "impliedVolatility": 0.2851,
      "delta": -0.2983,
      "gamma": 0.0034,
      "theta": -0.0402,
      "vega": 1.3244,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:16:46"
    },
    {
      "contractSymbol": "AAPL280121C00320000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 320,
      "lastPrice": 61.1,
      "bid": 61,
      "ask": 63.2,
      "volume": 184,
      "openInterest": 3873,
      "impliedVolatility": 0.2874,
      "delta": 0.6953,
      "gamma": 0.0032,
      "theta": -0.0325,
      "vega": 1.3621,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:11:02"
    },
    {
      "contractSymbol": "AAPL280121P00320000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 320,
      "lastPrice": 27.75,
      "bid": 26.7,
      "ask": 28.15,
      "volume": 0,
      "openInterest": 1740,
      "impliedVolatility": 0.2818,
      "delta": -0.3355,
      "gamma": 0.0037,
      "theta": -0.0422,
      "vega": 1.3848,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:05:48"
    },
    {
      "contractSymbol": "AAPL280121C00330000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 330,
      "lastPrice": 56.4,
      "bid": 54.5,
      "ask": 57.75,
      "volume": 64,
      "openInterest": 3740,
      "impliedVolatility": 0.2815,
      "delta": 0.662,
      "gamma": 0.0034,
      "theta": -0.0345,
      "vega": 1.4205,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:00"
    },
    {
      "contractSymbol": "AAPL280121P00330000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 330,
      "lastPrice": 32.52,
      "bid": 30.85,
      "ask": 31.85,
      "volume": 1,
      "openInterest": 4506,
      "impliedVolatility": 0.2773,
      "delta": -0.3744,
      "gamma": 0.004,
      "theta": -0.0441,
      "vega": 1.435,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:15:12"
    },
    {
      "contractSymbol": "AAPL280121C00340000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 340,
      "lastPrice": 50.7,
      "bid": 49.45,
      "ask": 53,
      "volume": 9,
      "openInterest": 3653,
      "impliedVolatility": 0.2747,
      "delta": 0.6278,
      "gamma": 0.0035,
      "theta": -0.0361,
      "vega": 1.4689,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:43:41"
    },
    {
      "contractSymbol": "AAPL280121P00340000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 340,
      "lastPrice": 35.93,
      "bid": 35.4,
      "ask": 36.5,
      "volume": 70,
      "openInterest": 686,
      "impliedVolatility": 0.2749,
      "delta": -0.4157,
      "gamma": 0.0042,
      "theta": -0.0456,
      "vega": 1.4682,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:02"
    },
    {
      "contractSymbol": "AAPL280121C00350000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 350,
      "lastPrice": 46.45,
      "bid": 45.05,
      "ask": 46.25,
      "volume": 979,
      "openInterest": 8376,
      "impliedVolatility": 0.2738,
      "delta": 0.593,
      "gamma": 0.0036,
      "theta": -0.0373,
      "vega": 1.5059,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:01"
    },
    {
      "contractSymbol": "AAPL280121P00350000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 350,
      "lastPrice": 41.59,
      "bid": 40.35,
      "ask": 42.5,
      "volume": 22,
      "openInterest": 625,
      "impliedVolatility": 0.2723,
      "delta": -0.4581,
      "gamma": 0.0044,
      "theta": -0.047,
      "vega": 1.4861,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:14:03"
    },
    {
      "contractSymbol": "AAPL280121C00360000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 360,
      "lastPrice": 41.47,
      "bid": 40.85,
      "ask": 41.7,
      "volume": 12,
      "openInterest": 3261,
      "impliedVolatility": 0.2726,
      "delta": 0.558,
      "gamma": 0.0037,
      "theta": -0.0382,
      "vega": 1.5313,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:23:34"
    },
    {
      "contractSymbol": "AAPL280121P00360000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 360,
      "lastPrice": 46.1,
      "bid": 45.7,
      "ask": 48.15,
      "volume": 22,
      "openInterest": 313,
      "impliedVolatility": 0.2704,
      "delta": -0.5023,
      "gamma": 0.0046,
      "theta": -0.048,
      "vega": 1.4841,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:09"
    },
    {
      "contractSymbol": "AAPL280121C00370000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 370,
      "lastPrice": 37.27,
      "bid": 35.75,
      "ask": 37.85,
      "volume": 7,
      "openInterest": 1229,
      "impliedVolatility": 0.2719,
      "delta": 0.523,
      "gamma": 0.0038,
      "theta": -0.0387,
      "vega": 1.5449,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:39:52"
    },
    {
      "contractSymbol": "AAPL280121P00370000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 370,
      "lastPrice": 54.18,
      "bid": 51,
      "ask": 52.9,
      "volume": 0,
      "openInterest": 366,
      "impliedVolatility": 0.266,
      "delta": -0.5471,
      "gamma": 0.0048,
      "theta": -0.0487,
      "vega": 1.4637,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:42:14"
    },
    {
      "contractSymbol": "AAPL280121C00380000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 380,
      "lastPrice": 33.45,
      "bid": 32.8,
      "ask": 33.75,
      "volume": 10,
      "openInterest": 4887,
      "impliedVolatility": 0.2689,
      "delta": 0.4884,
      "gamma": 0.0038,
      "theta": -0.0389,
      "vega": 1.5469,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:37:38"
    },
    {
      "contractSymbol": "AAPL280121P00380000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 380,
      "lastPrice": 59.5,
      "bid": 57,
      "ask": 61,
      "volume": 75,
      "openInterest": 223,
      "impliedVolatility": 0.263,
      "delta": -0.5927,
      "gamma": 0.005,
      "theta": -0.0492,
      "vega": 1.4214,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:33:24"
    },
    {
      "contractSymbol": "AAPL280121C00390000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 390,
      "lastPrice": 29.7,
      "bid": 29.3,
      "ask": 30.2,
      "volume": 5,
      "openInterest": 1527,
      "impliedVolatility": 0.2672,
      "delta": 0.4544,
      "gamma": 0.0038,
      "theta": -0.0388,
      "vega": 1.5379,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:05:40"
    },
    {
      "contractSymbol": "AAPL280121P00390000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 390,
      "lastPrice": 65.8,
      "bid": 63.8,
      "ask": 66,
      "volume": 0,
      "openInterest": 160,
      "impliedVolatility": 0.2611,
      "delta": -0.6386,
      "gamma": 0.0052,
      "theta": -0.0493,
      "vega": 1.3615,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:57:59"
    },
    {
      "contractSymbol": "AAPL280121C00400000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 400,
      "lastPrice": 26.7,
      "bid": 26,
      "ask": 27.05,
      "volume": 515,
      "openInterest": 4246,
      "impliedVolatility": 0.2662,
      "delta": 0.4214,
      "gamma": 0.0038,
      "theta": -0.0384,
      "vega": 1.5186,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:29"
    },
    {
      "contractSymbol": "AAPL280121P00400000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 400,
      "lastPrice": 72.8,
      "bid": 70.95,
      "ask": 74.15,
      "volume": 0,
      "openInterest": 228,
      "impliedVolatility": 0.2628,
      "delta": -0.6849,
      "gamma": 0.0053,
      "theta": -0.0495,
      "vega": 1.2696,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:57:59"
    },
    {
      "contractSymbol": "AAPL280121C00410000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 410,
      "lastPrice": 23.75,
      "bid": 23.25,
      "ask": 24.15,
      "volume": 22,
      "openInterest": 947,
      "impliedVolatility": 0.2648,
      "delta": 0.3896,
      "gamma": 0.0037,
      "theta": -0.0377,
      "vega": 1.4898,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:07:49"
    },
    {
      "contractSymbol": "AAPL280121P00410000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 410,
      "lastPrice": 98.29,
      "bid": 78.55,
      "ask": 81.65,
      "volume": 0,
      "openInterest": 5,
      "impliedVolatility": 0.2608,
      "delta": -0.7309,
      "gamma": 0.0054,
      "theta": -0.0493,
      "vega": 1.1716,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-19T13:31:41"
    },
    {
      "contractSymbol": "AAPL280121C00420000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 420,
      "lastPrice": 21.36,
      "bid": 20.65,
      "ask": 21.75,
      "volume": 7,
      "openInterest": 3007,
      "impliedVolatility": 0.2646,
      "delta": 0.3592,
      "gamma": 0.0036,
      "theta": -0.0368,
      "vega": 1.4534,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:26:58"
    },
    {
      "contractSymbol": "AAPL280121P00420000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 420,
      "lastPrice": 90.79,
      "bid": 86.6,
      "ask": 89.65,
      "volume": 0,
      "openInterest": 3,
      "impliedVolatility": 0.259,
      "delta": -0.7768,
      "gamma": 0.0055,
      "theta": -0.0492,
      "vega": 1.0182,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:17:42"
    },
    {
      "contractSymbol": "AAPL280121C00430000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 430,
      "lastPrice": 19,
      "bid": 17.4,
      "ask": 19.4,
      "volume": 0,
      "openInterest": 495,
      "impliedVolatility": 0.264,
      "delta": 0.3303,
      "gamma": 0.0035,
      "theta": -0.0357,
      "vega": 1.4094,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:55:02"
    },
    {
      "contractSymbol": "AAPL280121P00430000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 430,
      "lastPrice": 115.35,
      "bid": 95,
      "ask": 97.95,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.2564,
      "delta": -0.823,
      "gamma": 0.0056,
      "theta": -0.0492,
      "vega": 0.8915,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-31T11:34:40"
    },
    {
      "contractSymbol": "AAPL280121C00440000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 440,
      "lastPrice": 16.85,
      "bid": 16.2,
      "ask": 17.25,
      "volume": 82,
      "openInterest": 1389,
      "impliedVolatility": 0.2629,
      "delta": 0.3028,
      "gamma": 0.0034,
      "theta": -0.0344,
      "vega": 1.3604,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:10:41"
    },
    {
      "contractSymbol": "AAPL280121P00440000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 440,
      "lastPrice": 138.11,
      "bid": 103.8,
      "ask": 107.65,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2608,
      "delta": -0.8677,
      "gamma": 0.0057,
      "theta": -0.0485,
      "vega": 0.7216,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-31T09:36:00"
    },
    {
      "contractSymbol": "AAPL280121C00450000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 450,
      "lastPrice": 14.95,
      "bid": 14.1,
      "ask": 15.4,
      "volume": 62,
      "openInterest": 7671,
      "impliedVolatility": 0.2631,
      "delta": 0.2772,
      "gamma": 0.0033,
      "theta": -0.033,
      "vega": 1.3063,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:03:19"
    },
    {
      "contractSymbol": "AAPL280121P00450000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 450,
      "lastPrice": 146.4,
      "bid": 112.95,
      "ask": 116.55,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2546,
      "delta": -0.9103,
      "gamma": 0.0056,
      "theta": -0.047,
      "vega": 0.5461,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-31T15:05:42"
    },
    {
      "contractSymbol": "AAPL280121C00460000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 460,
      "lastPrice": 13.06,
      "bid": 12.7,
      "ask": 13.45,
      "volume": 1,
      "openInterest": 619,
      "impliedVolatility": 0.2612,
      "delta": 0.2532,
      "gamma": 0.0031,
      "theta": -0.0316,
      "vega": 1.2494,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:40:11"
    },
    {
      "contractSymbol": "AAPL280121P00460000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 460,
      "lastPrice": 126.05,
      "bid": 122.5,
      "ask": 127,
      "volume": 0,
      "openInterest": 20,
      "impliedVolatility": 0,
      "delta": -0.9464,
      "gamma": 0.0044,
      "theta": -0.0504,
      "vega": 0.3145,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T10:48:41"
    },
    {
      "contractSymbol": "AAPL280121C00470000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 470,
      "lastPrice": 11.5,
      "bid": 11.2,
      "ask": 12.3,
      "volume": 5,
      "openInterest": 538,
      "impliedVolatility": 0.2623,
      "delta": 0.2308,
      "gamma": 0.003,
      "theta": -0.0301,
      "vega": 1.1903,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:13:40"
    },
    {
      "contractSymbol": "AAPL280121P00470000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 470,
      "lastPrice": 139.6,
      "bid": 132.4,
      "ask": 136.05,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9718,
      "gamma": 0.003,
      "theta": -0.0421,
      "vega": 0.1435,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-16T10:38:22"
    },
    {
      "contractSymbol": "AAPL280121C00480000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 480,
      "lastPrice": 10.1,
      "bid": 9.9,
      "ask": 10.95,
      "volume": 1,
      "openInterest": 233,
      "impliedVolatility": 0.2621,
      "delta": 0.2102,
      "gamma": 0.0028,
      "theta": -0.0285,
      "vega": 1.1289,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:40:11"
    },
    {
      "contractSymbol": "AAPL280121P00480000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 480,
      "lastPrice": 0,
      "bid": 142.4,
      "ask": 145.95,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9881,
      "gamma": 0.0013,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00490000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 490,
      "lastPrice": 9.08,
      "bid": 8.75,
      "ask": 9.75,
      "volume": 0,
      "openInterest": 303,
      "impliedVolatility": 0.2621,
      "delta": 0.1911,
      "gamma": 0.0027,
      "theta": -0.027,
      "vega": 1.0686,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:47:51"
    },
    {
      "contractSymbol": "AAPL280121P00490000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 490,
      "lastPrice": 0,
      "bid": 152.4,
      "ask": 155.95,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9979,
      "gamma": 0.0002,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00500000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 500,
      "lastPrice": 8.1,
      "bid": 7.8,
      "ask": 8.15,
      "volume": 61,
      "openInterest": 5052,
      "impliedVolatility": 0.2598,
      "delta": 0.1735,
      "gamma": 0.0025,
      "theta": -0.0254,
      "vega": 1.0076,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:59:13"
    },
    {
      "contractSymbol": "AAPL280121P00500000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 500,
      "lastPrice": 167.23,
      "bid": 162.4,
      "ask": 165.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:27:55"
    },
    {
      "contractSymbol": "AAPL280121C00510000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 510,
      "lastPrice": 7.36,
      "bid": 6.9,
      "ask": 7.5,
      "volume": 0,
      "openInterest": 1247,
      "impliedVolatility": 0.2614,
      "delta": 0.1574,
      "gamma": 0.0024,
      "theta": -0.0239,
      "vega": 0.9475,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T14:44:31"
    },
    {
      "contractSymbol": "AAPL280121P00510000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 510,
      "lastPrice": 0,
      "bid": 172.4,
      "ask": 175.95,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00520000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 520,
      "lastPrice": 6.4,
      "bid": 6.05,
      "ask": 6.6,
      "volume": 2,
      "openInterest": 581,
      "impliedVolatility": 0.2609,
      "delta": 0.1427,
      "gamma": 0.0022,
      "theta": -0.0224,
      "vega": 0.8899,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:30:13"
    },
    {
      "contractSymbol": "AAPL280121P00520000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 520,
      "lastPrice": 0,
      "bid": 182.4,
      "ask": 185.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00530000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 530,
      "lastPrice": 5.67,
      "bid": 5.4,
      "ask": 6.1,
      "volume": 5,
      "openInterest": 2814,
      "impliedVolatility": 0.2628,
      "delta": 0.1294,
      "gamma": 0.0021,
      "theta": -0.0209,
      "vega": 0.833,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:55:01"
    },
    {
      "contractSymbol": "AAPL280121P00530000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 530,
      "lastPrice": 253.67,
      "bid": 192.4,
      "ask": 195.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2025-11-25T09:30:10"
    },
    {
      "contractSymbol": "AAPL280121C00540000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 540,
      "lastPrice": 5.5,
      "bid": 4.7,
      "ask": 5.55,
      "volume": 0,
      "openInterest": 174,
      "impliedVolatility": 0.2633,
      "delta": 0.1172,
      "gamma": 0.0019,
      "theta": -0.0196,
      "vega": 0.7785,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:48"
    },
    {
      "contractSymbol": "AAPL280121P00540000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 540,
      "lastPrice": 0,
      "bid": 202.4,
      "ask": 205.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00550000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 550,
      "lastPrice": 4.4,
      "bid": 4.15,
      "ask": 4.95,
      "volume": 1,
      "openInterest": 432,
      "impliedVolatility": 0.2636,
      "delta": 0.1062,
      "gamma": 0.0018,
      "theta": -0.0182,
      "vega": 0.7274,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:51:37"
    },
    {
      "contractSymbol": "AAPL280121P00550000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 550,
      "lastPrice": 0,
      "bid": 212.4,
      "ask": 215.85,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00560000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 560,
      "lastPrice": 4,
      "bid": 3.7,
      "ask": 4.45,
      "volume": 2,
      "openInterest": 100,
      "impliedVolatility": 0.2644,
      "delta": 0.0962,
      "gamma": 0.0017,
      "theta": -0.017,
      "vega": 0.6778,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:47:10"
    },
    {
      "contractSymbol": "AAPL280121P00560000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 560,
      "lastPrice": 0,
      "bid": 221.5,
      "ask": 226.15,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00570000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 570,
      "lastPrice": 3.45,
      "bid": 3.25,
      "ask": 4,
      "volume": 0,
      "openInterest": 122,
      "impliedVolatility": 0.2647,
      "delta": 0.0871,
      "gamma": 0.0015,
      "theta": -0.0158,
      "vega": 0.6309,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:27:55"
    },
    {
      "contractSymbol": "AAPL280121P00570000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 570,
      "lastPrice": 0,
      "bid": 231.5,
      "ask": 236.15,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00580000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 580,
      "lastPrice": 3.1,
      "bid": 3,
      "ask": 3.65,
      "volume": 0,
      "openInterest": 25,
      "impliedVolatility": 0.2668,
      "delta": 0.079,
      "gamma": 0.0014,
      "theta": -0.0147,
      "vega": 0.5875,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:28:17"
    },
    {
      "contractSymbol": "AAPL280121P00580000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 580,
      "lastPrice": 0,
      "bid": 242,
      "ask": 246.2,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280121C00590000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 590,
      "lastPrice": 2.9,
      "bid": 2.58,
      "ask": 3.25,
      "volume": 2,
      "openInterest": 342,
      "impliedVolatility": 0.2664,
      "delta": 0.0716,
      "gamma": 0.0013,
      "theta": -0.0137,
      "vega": 0.5462,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:51:21"
    },
    {
      "contractSymbol": "AAPL280121P00590000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 590,
      "lastPrice": 250.37,
      "bid": 251.5,
      "ask": 256.2,
      "volume": 0,
      "openInterest": 5,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-28T14:00:38"
    },
    {
      "contractSymbol": "AAPL280121C00600000",
      "optionType": "call",
      "expiryDate": "2028-01-21",
      "strike": 600,
      "lastPrice": 2.56,
      "bid": 2.45,
      "ask": 2.65,
      "volume": 69,
      "openInterest": 1478,
      "impliedVolatility": 0.2658,
      "delta": 0.0649,
      "gamma": 0.0012,
      "theta": -0.0127,
      "vega": 0.5072,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:35:37"
    },
    {
      "contractSymbol": "AAPL280121P00600000",
      "optionType": "put",
      "expiryDate": "2028-01-21",
      "strike": 600,
      "lastPrice": 264.41,
      "bid": 261.5,
      "ask": 266.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.4078,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0421,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-27T09:42:03"
    }
  ],
  "expiryDate": "2028-01-21",
  "pageNumber": 1,
  "pageCount": 1,
  "totalOptionsForExpiry": 148,
  "nextPage": null
}