{
  "schemaVersion": "1.0.0",
  "snapshotId": "options-2026-11-04T00-40-04-101Z",
  "symbol": "AAPL",
  "mode": "published-default",
  "source": "Cboe delayed options quotes",
  "sourceUrl": "https://cdn.cboe.com/api/global/delayed_quotes/options/AAPL.json",
  "sourceTimestamp": "2026-11-04 00:39:24",
  "sourceTimeZone": null,
  "generatedAt": "2026-11-04T00:40:04.101Z",
  "retrievedAt": "2026-11-04T00:40:05.182Z",
  "isDelayed": true,
  "underlyingQuote": {
    "price": 331.9,
    "change": -6.42,
    "changePct": -1.9,
    "currency": "USD",
    "source": "Tencent Finance",
    "sourceUrl": "https://qt.gtimg.cn/q=usAAPL",
    "sourceTimestamp": "2026-11-03 16:00:02",
    "sourceTimeZone": null,
    "retrievedAt": "2026-11-04T00:40:05.174Z"
  },
  "currency": "USD",
  "options": [
    {
      "contractSymbol": "AAPL280616C00050000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 50,
      "lastPrice": 0,
      "bid": 281.5,
      "ask": 286,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.607,
      "delta": 0.9982,
      "gamma": 0,
      "theta": 0,
      "vega": 0.02,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00050000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 50,
      "lastPrice": 0.04,
      "bid": 0,
      "ask": 1.36,
      "volume": 0,
      "openInterest": 3,
      "impliedVolatility": 0.7363,
      "delta": -0.0014,
      "gamma": 0,
      "theta": -0.0009,
      "vega": 0.0196,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T15:12:11"
    },
    {
      "contractSymbol": "AAPL280616C00055000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 55,
      "lastPrice": 0,
      "bid": 277,
      "ask": 281.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.6239,
      "delta": 0.9979,
      "gamma": 0,
      "theta": 0,
      "vega": 0.023,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00055000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 55,
      "lastPrice": 0.07,
      "bid": 0.01,
      "ask": 0.31,
      "volume": 3,
      "openInterest": 32,
      "impliedVolatility": 0.5251,
      "delta": -0.0016,
      "gamma": 0,
      "theta": -0.001,
      "vega": 0.0228,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:31:05"
    },
    {
      "contractSymbol": "AAPL280616C00060000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 60,
      "lastPrice": 0,
      "bid": 272.5,
      "ask": 277,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.6254,
      "delta": 0.9976,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0266,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00060000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 60,
      "lastPrice": 1.06,
      "bid": 0.01,
      "ask": 0.33,
      "volume": 2,
      "openInterest": 2,
      "impliedVolatility": 0.5576,
      "delta": -0.0019,
      "gamma": 0,
      "theta": -0.0011,
      "vega": 0.0265,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:52:49"
    },
    {
      "contractSymbol": "AAPL280616C00065000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 65,
      "lastPrice": 0,
      "bid": 268,
      "ask": 272.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.6201,
      "delta": 0.9972,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0306,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00065000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 65,
      "lastPrice": 1.06,
      "bid": 0.02,
      "ask": 0.36,
      "volume": 1,
      "openInterest": 10,
      "impliedVolatility": 0.5394,
      "delta": -0.0022,
      "gamma": 0,
      "theta": -0.0013,
      "vega": 0.0306,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:52:20"
    },
    {
      "contractSymbol": "AAPL280616C00070000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 70,
      "lastPrice": 272.45,
      "bid": 263.5,
      "ask": 268,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.6107,
      "delta": 0.9968,
      "gamma": 0,
      "theta": 0,
      "vega": 0.035,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-21T14:19:42"
    },
    {
      "contractSymbol": "AAPL280616P00070000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 70,
      "lastPrice": 0.13,
      "bid": 0.03,
      "ask": 2.58,
      "volume": 5,
      "openInterest": 0,
      "impliedVolatility": 0.676,
      "delta": -0.0026,
      "gamma": 0,
      "theta": -0.0014,
      "vega": 0.035,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:52:58"
    },
    {
      "contractSymbol": "AAPL280616C00075000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 75,
      "lastPrice": 0,
      "bid": 258.5,
      "ask": 263,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.5239,
      "delta": 0.9964,
      "gamma": 0,
      "theta": 0,
      "vega": 0.04,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00075000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 75,
      "lastPrice": 0.15,
      "bid": 0.04,
      "ask": 0.25,
      "volume": 7,
      "openInterest": 0,
      "impliedVolatility": 0.4798,
      "delta": -0.0031,
      "gamma": 0,
      "theta": -0.0016,
      "vega": 0.0401,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:52:42"
    },
    {
      "contractSymbol": "AAPL280616C00080000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 80,
      "lastPrice": 0,
      "bid": 254,
      "ask": 258.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.524,
      "delta": 0.9959,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0455,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00080000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 80,
      "lastPrice": 0.18,
      "bid": 0.06,
      "ask": 0.3,
      "volume": 3,
      "openInterest": 0,
      "impliedVolatility": 0.4715,
      "delta": -0.0035,
      "gamma": 0,
      "theta": -0.0018,
      "vega": 0.046,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:51:56"
    },
    {
      "contractSymbol": "AAPL280616C00085000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 85,
      "lastPrice": 260.8,
      "bid": 249.5,
      "ask": 254,
      "volume": 0,
      "openInterest": 15,
      "impliedVolatility": 0.5203,
      "delta": 0.9953,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0518,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-25T12:20:03"
    },
    {
      "contractSymbol": "AAPL280616P00085000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 85,
      "lastPrice": 0,
      "bid": 0.06,
      "ask": 1.76,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.5624,
      "delta": -0.0041,
      "gamma": 0.0001,
      "theta": -0.002,
      "vega": 0.0524,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00090000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 90,
      "lastPrice": 260.07,
      "bid": 245,
      "ask": 249.5,
      "volume": 0,
      "openInterest": 12,
      "impliedVolatility": 0.5142,
      "delta": 0.9947,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0588,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-14T12:13:10"
    },
    {
      "contractSymbol": "AAPL280616P00090000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 90,
      "lastPrice": 0,
      "bid": 0.07,
      "ask": 2.4,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.5683,
      "delta": -0.0047,
      "gamma": 0.0001,
      "theta": -0.0022,
      "vega": 0.0594,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00095000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 95,
      "lastPrice": 241.6,
      "bid": 240.5,
      "ask": 245,
      "volume": 21,
      "openInterest": 33,
      "impliedVolatility": 0.5069,
      "delta": 0.994,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0665,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:44:29"
    },
    {
      "contractSymbol": "AAPL280616P00095000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 95,
      "lastPrice": 0.3,
      "bid": 0.09,
      "ask": 0.8,
      "volume": 1,
      "openInterest": 81,
      "impliedVolatility": 0.4686,
      "delta": -0.0054,
      "gamma": 0.0001,
      "theta": -0.0024,
      "vega": 0.0672,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:51:26"
    },
    {
      "contractSymbol": "AAPL280616C00100000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 100,
      "lastPrice": 255,
      "bid": 236,
      "ask": 240.5,
      "volume": 0,
      "openInterest": 20,
      "impliedVolatility": 0.4987,
      "delta": 0.9932,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0751,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T10:00:48"
    },
    {
      "contractSymbol": "AAPL280616P00100000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 100,
      "lastPrice": 0.42,
      "bid": 0.11,
      "ask": 0.91,
      "volume": 1,
      "openInterest": 1,
      "impliedVolatility": 0.4596,
      "delta": -0.0062,
      "gamma": 0.0001,
      "theta": -0.0027,
      "vega": 0.0762,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:51:26"
    },
    {
      "contractSymbol": "AAPL280616C00105000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 105,
      "lastPrice": 239.39,
      "bid": 231,
      "ask": 235.5,
      "volume": 0,
      "openInterest": 37,
      "impliedVolatility": 0.4407,
      "delta": 0.9923,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0847,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-07T13:21:07"
    },
    {
      "contractSymbol": "AAPL280616P00105000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 105,
      "lastPrice": 0,
      "bid": 0.12,
      "ask": 1.35,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.4668,
      "delta": -0.0072,
      "gamma": 0.0001,
      "theta": -0.003,
      "vega": 0.0862,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00110000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 110,
      "lastPrice": 228.87,
      "bid": 226.5,
      "ask": 231,
      "volume": 2,
      "openInterest": 56,
      "impliedVolatility": 0.4375,
      "delta": 0.9913,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0953,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:37:34"
    },
    {
      "contractSymbol": "AAPL280616P00110000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 110,
      "lastPrice": 0,
      "bid": 0.22,
      "ask": 1.02,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.4386,
      "delta": -0.0082,
      "gamma": 0.0001,
      "theta": -0.0033,
      "vega": 0.0967,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00115000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 115,
      "lastPrice": 229.53,
      "bid": 222,
      "ask": 226.5,
      "volume": 0,
      "openInterest": 11,
      "impliedVolatility": 0.4328,
      "delta": 0.9902,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1069,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-07T13:17:23"
    },
    {
      "contractSymbol": "AAPL280616P00115000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 115,
      "lastPrice": 0.51,
      "bid": 0.19,
      "ask": 1.27,
      "volume": 0,
      "openInterest": 4,
      "impliedVolatility": 0.4333,
      "delta": -0.0094,
      "gamma": 0.0001,
      "theta": -0.0036,
      "vega": 0.1083,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-02T15:46:03"
    },
    {
      "contractSymbol": "AAPL280616C00120000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 120,
      "lastPrice": 232.93,
      "bid": 217.5,
      "ask": 222,
      "volume": 0,
      "openInterest": 94,
      "impliedVolatility": 0.4271,
      "delta": 0.9889,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1196,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:06:21"
    },
    {
      "contractSymbol": "AAPL280616P00120000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 120,
      "lastPrice": 0.62,
      "bid": 0.2,
      "ask": 1.4,
      "volume": 0,
      "openInterest": 6,
      "impliedVolatility": 0.4238,
      "delta": -0.0106,
      "gamma": 0.0002,
      "theta": -0.004,
      "vega": 0.1216,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-05T15:22:39"
    },
    {
      "contractSymbol": "AAPL280616C00125000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 125,
      "lastPrice": 228.6,
      "bid": 213,
      "ask": 217.5,
      "volume": 0,
      "openInterest": 11,
      "impliedVolatility": 0.4206,
      "delta": 0.9875,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1336,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:29:10"
    },
    {
      "contractSymbol": "AAPL280616P00125000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 125,
      "lastPrice": 0.58,
      "bid": 0.3,
      "ask": 2.95,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.4607,
      "delta": -0.0121,
      "gamma": 0.0002,
      "theta": -0.0044,
      "vega": 0.1363,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-13T11:47:25"
    },
    {
      "contractSymbol": "AAPL280616C00130000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 130,
      "lastPrice": 228.88,
      "bid": 208.5,
      "ask": 213,
      "volume": 0,
      "openInterest": 83,
      "impliedVolatility": 0.4136,
      "delta": 0.9859,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T09:46:14"
    },
    {
      "contractSymbol": "AAPL280616P00130000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 130,
      "lastPrice": 0.76,
      "bid": 0.27,
      "ask": 3,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.4452,
      "delta": -0.0137,
      "gamma": 0.0002,
      "theta": -0.0048,
      "vega": 0.1514,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-30T10:34:30"
    },
    {
      "contractSymbol": "AAPL280616C00135000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 135,
      "lastPrice": 219.35,
      "bid": 204,
      "ask": 208.5,
      "volume": 0,
      "openInterest": 45,
      "impliedVolatility": 0.4063,
      "delta": 0.9842,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1653,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:15:00"
    },
    {
      "contractSymbol": "AAPL280616P00135000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 135,
      "lastPrice": 0.7,
      "bid": 0.49,
      "ask": 3.1,
      "volume": 0,
      "openInterest": 7,
      "impliedVolatility": 0.4374,
      "delta": -0.0155,
      "gamma": 0.0002,
      "theta": -0.0053,
      "vega": 0.1679,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-30T15:24:26"
    },
    {
      "contractSymbol": "AAPL280616C00140000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 140,
      "lastPrice": 213.65,
      "bid": 199.5,
      "ask": 204,
      "volume": 0,
      "openInterest": 87,
      "impliedVolatility": 0.3986,
      "delta": 0.9822,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.183,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T15:11:09"
    },
    {
      "contractSymbol": "AAPL280616P00140000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 140,
      "lastPrice": 0.98,
      "bid": 0.35,
      "ask": 3.15,
      "volume": 0,
      "openInterest": 604,
      "impliedVolatility": 0.4204,
      "delta": -0.0176,
      "gamma": 0.0003,
      "theta": -0.0058,
      "vega": 0.1866,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-16T14:00:22"
    },
    {
      "contractSymbol": "AAPL280616C00145000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 145,
      "lastPrice": 209.71,
      "bid": 195,
      "ask": 199.5,
      "volume": 0,
      "openInterest": 63,
      "impliedVolatility": 0.3908,
      "delta": 0.9801,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2024,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-27T09:46:22"
    },
    {
      "contractSymbol": "AAPL280616P00145000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 145,
      "lastPrice": 1,
      "bid": 0.99,
      "ask": 1.96,
      "volume": 0,
      "openInterest": 3,
      "impliedVolatility": 0.3934,
      "delta": -0.0198,
      "gamma": 0.0003,
      "theta": -0.0063,
      "vega": 0.2072,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-30T15:34:51"
    },
    {
      "contractSymbol": "AAPL280616C00150000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 150,
      "lastPrice": 205.92,
      "bid": 191,
      "ask": 194.8,
      "volume": 0,
      "openInterest": 87,
      "impliedVolatility": 0.3896,
      "delta": 0.9777,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2232,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T13:53:47"
    },
    {
      "contractSymbol": "AAPL280616P00150000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 150,
      "lastPrice": 1.47,
      "bid": 1.21,
      "ask": 1.96,
      "volume": 41,
      "openInterest": 3,
      "impliedVolatility": 0.3849,
      "delta": -0.0222,
      "gamma": 0.0003,
      "theta": -0.0069,
      "vega": 0.2276,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:53:41"
    },
    {
      "contractSymbol": "AAPL280616C00155000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 155,
      "lastPrice": 199.18,
      "bid": 186.5,
      "ask": 190.7,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.3891,
      "delta": 0.9751,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.2453,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-13T15:33:16"
    },
    {
      "contractSymbol": "AAPL280616P00155000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 155,
      "lastPrice": 1.69,
      "bid": 1.26,
      "ask": 2.21,
      "volume": 21,
      "openInterest": 562,
      "impliedVolatility": 0.378,
      "delta": -0.0249,
      "gamma": 0.0004,
      "theta": -0.0075,
      "vega": 0.25,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:54:40"
    },
    {
      "contractSymbol": "AAPL280616C00160000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 160,
      "lastPrice": 182.53,
      "bid": 182,
      "ask": 186.5,
      "volume": 15,
      "openInterest": 68,
      "impliedVolatility": 0.3855,
      "delta": 0.9722,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.2688,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T11:19:06"
    },
    {
      "contractSymbol": "AAPL280616P00160000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 160,
      "lastPrice": 1.59,
      "bid": 1.31,
      "ask": 2.87,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.3786,
      "delta": -0.0279,
      "gamma": 0.0004,
      "theta": -0.0081,
      "vega": 0.2748,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-12T10:31:13"
    },
    {
      "contractSymbol": "AAPL280616C00165000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 165,
      "lastPrice": 183.94,
      "bid": 177.5,
      "ask": 182,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.3762,
      "delta": 0.9691,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.2941,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-07T12:18:50"
    },
    {
      "contractSymbol": "AAPL280616P00165000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 165,
      "lastPrice": 2.05,
      "bid": 1.76,
      "ask": 2.67,
      "volume": 0,
      "openInterest": 40,
      "impliedVolatility": 0.3699,
      "delta": -0.0311,
      "gamma": 0.0005,
      "theta": -0.0088,
      "vega": 0.3019,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T14:51:12"
    },
    {
      "contractSymbol": "AAPL280616C00170000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 170,
      "lastPrice": 192.89,
      "bid": 173,
      "ask": 177.5,
      "volume": 0,
      "openInterest": 164,
      "impliedVolatility": 0.367,
      "delta": 0.9658,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.321,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T09:48:00"
    },
    {
      "contractSymbol": "AAPL280616P00170000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 170,
      "lastPrice": 2.1,
      "bid": 1.15,
      "ask": 2.98,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.3522,
      "delta": -0.0347,
      "gamma": 0.0005,
      "theta": -0.0095,
      "vega": 0.3283,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-28T14:47:45"
    },
    {
      "contractSymbol": "AAPL280616C00175000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 175,
      "lastPrice": 185.53,
      "bid": 169,
      "ask": 173.25,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.3688,
      "delta": 0.9621,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.3491,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-27T15:06:34"
    },
    {
      "contractSymbol": "AAPL280616P00175000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 175,
      "lastPrice": 0,
      "bid": 2.3,
      "ask": 3.65,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3674,
      "delta": -0.0385,
      "gamma": 0.0006,
      "theta": -0.0103,
      "vega": 0.3568,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00180000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 180,
      "lastPrice": 181.23,
      "bid": 164.5,
      "ask": 169,
      "volume": 0,
      "openInterest": 135,
      "impliedVolatility": 0.3625,
      "delta": 0.9581,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.3786,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T12:33:16"
    },
    {
      "contractSymbol": "AAPL280616P00180000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 180,
      "lastPrice": 2.8,
      "bid": 2.68,
      "ask": 3.6,
      "volume": 10,
      "openInterest": 1,
      "impliedVolatility": 0.3591,
      "delta": -0.0427,
      "gamma": 0.0006,
      "theta": -0.011,
      "vega": 0.3881,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:14:15"
    },
    {
      "contractSymbol": "AAPL280616C00185000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 185,
      "lastPrice": 174.91,
      "bid": 160,
      "ask": 164.5,
      "volume": 0,
      "openInterest": 46,
      "impliedVolatility": 0.3529,
      "delta": 0.9538,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.4101,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-16T09:50:17"
    },
    {
      "contractSymbol": "AAPL280616P00185000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 185,
      "lastPrice": 3.18,
      "bid": 2.74,
      "ask": 4.4,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.3571,
      "delta": -0.0472,
      "gamma": 0.0007,
      "theta": -0.0118,
      "vega": 0.422,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-29T15:58:05"
    },
    {
      "contractSymbol": "AAPL280616C00190000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 190,
      "lastPrice": 161.76,
      "bid": 156,
      "ask": 160.5,
      "volume": 0,
      "openInterest": 120,
      "impliedVolatility": 0.355,
      "delta": 0.9491,
      "gamma": 0.0007,
      "theta": 0,
      "vega": 0.4431,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-02T13:32:55"
    },
    {
      "contractSymbol": "AAPL280616P00190000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 190,
      "lastPrice": 3.65,
      "bid": 3,
      "ask": 4.35,
      "volume": 33,
      "openInterest": 60,
      "impliedVolatility": 0.3471,
      "delta": -0.0521,
      "gamma": 0.0007,
      "theta": -0.0127,
      "vega": 0.4546,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:57:05"
    },
    {
      "contractSymbol": "AAPL280616C00195000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 195,
      "lastPrice": 168.85,
      "bid": 151.5,
      "ask": 155.8,
      "volume": 0,
      "openInterest": 82,
      "impliedVolatility": 0.343,
      "delta": 0.9441,
      "gamma": 0.0008,
      "theta": 0,
      "vega": 0.4772,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T10:34:51"
    },
    {
      "contractSymbol": "AAPL280616P00195000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 195,
      "lastPrice": 3.37,
      "bid": 2.95,
      "ask": 5.25,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.3441,
      "delta": -0.0574,
      "gamma": 0.0008,
      "theta": -0.0136,
      "vega": 0.489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-15T15:57:32"
    },
    {
      "contractSymbol": "AAPL280616C00200000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 200,
      "lastPrice": 149.62,
      "bid": 147.5,
      "ask": 151.35,
      "volume": 1,
      "openInterest": 94,
      "impliedVolatility": 0.339,
      "delta": 0.9388,
      "gamma": 0.0008,
      "theta": 0,
      "vega": 0.5124,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T12:45:24"
    },
    {
      "contractSymbol": "AAPL280616P00200000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 200,
      "lastPrice": 4.65,
      "bid": 3.95,
      "ask": 5.2,
      "volume": 38,
      "openInterest": 11,
      "impliedVolatility": 0.3414,
      "delta": -0.063,
      "gamma": 0.0009,
      "theta": -0.0144,
      "vega": 0.5267,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:06:27"
    },
    {
      "contractSymbol": "AAPL280616C00210000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 210,
      "lastPrice": 140,
      "bid": 139,
      "ask": 143.25,
      "volume": 1,
      "openInterest": 15,
      "impliedVolatility": 0.3324,
      "delta": 0.9269,
      "gamma": 0.001,
      "theta": 0,
      "vega": 0.588,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:54:19"
    },
    {
      "contractSymbol": "AAPL280616P00210000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 210,
      "lastPrice": 5.55,
      "bid": 4.95,
      "ask": 6.25,
      "volume": 42,
      "openInterest": 24,
      "impliedVolatility": 0.3354,
      "delta": -0.0756,
      "gamma": 0.001,
      "theta": -0.0163,
      "vega": 0.605,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:58:35"
    },
    {
      "contractSymbol": "AAPL280616C00220000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 220,
      "lastPrice": 145.76,
      "bid": 131,
      "ask": 135.15,
      "volume": 0,
      "openInterest": 117,
      "impliedVolatility": 0.3276,
      "delta": 0.9135,
      "gamma": 0.0011,
      "theta": 0,
      "vega": 0.6672,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T15:15:27"
    },
    {
      "contractSymbol": "AAPL280616P00220000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 220,
      "lastPrice": 5.9,
      "bid": 5.75,
      "ask": 8.2,
      "volume": 0,
      "openInterest": 208,
      "impliedVolatility": 0.3323,
      "delta": -0.09,
      "gamma": 0.0012,
      "theta": -0.0183,
      "vega": 0.6876,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T15:34:16"
    },
    {
      "contractSymbol": "AAPL280616C00230000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 230,
      "lastPrice": 125.59,
      "bid": 123,
      "ask": 127,
      "volume": 10,
      "openInterest": 70,
      "impliedVolatility": 0.3203,
      "delta": 0.8984,
      "gamma": 0.0013,
      "theta": -0.0005,
      "vega": 0.7514,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:48:38"
    },
    {
      "contractSymbol": "AAPL280616P00230000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 230,
      "lastPrice": 8.1,
      "bid": 6.95,
      "ask": 9.65,
      "volume": 5,
      "openInterest": 109,
      "impliedVolatility": 0.3258,
      "delta": -0.1062,
      "gamma": 0.0014,
      "theta": -0.0203,
      "vega": 0.7751,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:08:45"
    },
    {
      "contractSymbol": "AAPL280616C00240000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 240,
      "lastPrice": 129.98,
      "bid": 115,
      "ask": 119.5,
      "volume": 0,
      "openInterest": 56,
      "impliedVolatility": 0.3152,
      "delta": 0.8816,
      "gamma": 0.0015,
      "theta": -0.0037,
      "vega": 0.8376,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-28T12:03:55"
    },
    {
      "contractSymbol": "AAPL280616P00240000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 240,
      "lastPrice": 9.7,
      "bid": 8.35,
      "ask": 10,
      "volume": 1,
      "openInterest": 22,
      "impliedVolatility": 0.3121,
      "delta": -0.1245,
      "gamma": 0.0016,
      "theta": -0.0224,
      "vega": 0.8643,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:06:54"
    },
    {
      "contractSymbol": "AAPL280616C00250000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 250,
      "lastPrice": 115.92,
      "bid": 107.5,
      "ask": 112,
      "volume": 0,
      "openInterest": 203,
      "impliedVolatility": 0.3109,
      "delta": 0.863,
      "gamma": 0.0017,
      "theta": -0.0069,
      "vega": 0.9265,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T15:14:14"
    },
    {
      "contractSymbol": "AAPL280616P00250000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 250,
      "lastPrice": 10.1,
      "bid": 9.85,
      "ask": 13,
      "volume": 0,
      "openInterest": 230,
      "impliedVolatility": 0.3125,
      "delta": -0.1448,
      "gamma": 0.0018,
      "theta": -0.0244,
      "vega": 0.9571,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T10:39:29"
    },
    {
      "contractSymbol": "AAPL280616C00260000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 260,
      "lastPrice": 102.56,
      "bid": 100.5,
      "ask": 104.2,
      "volume": 1,
      "openInterest": 32,
      "impliedVolatility": 0.3056,
      "delta": 0.8426,
      "gamma": 0.0019,
      "theta": -0.0101,
      "vega": 1.0155,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:22:32"
    },
    {
      "contractSymbol": "AAPL280616P00260000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 260,
      "lastPrice": 12.5,
      "bid": 12.2,
      "ask": 14.75,
      "volume": 0,
      "openInterest": 15,
      "impliedVolatility": 0.3079,
      "delta": -0.1672,
      "gamma": 0.002,
      "theta": -0.0265,
      "vega": 1.0475,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T10:07:45"
    },
    {
      "contractSymbol": "AAPL280616C00270000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 270,
      "lastPrice": 95.4,
      "bid": 93,
      "ask": 97,
      "volume": 1,
      "openInterest": 20,
      "impliedVolatility": 0.2988,
      "delta": 0.8205,
      "gamma": 0.002,
      "theta": -0.0131,
      "vega": 1.1042,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:23:38"
    },
    {
      "contractSymbol": "AAPL280616P00270000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 270,
      "lastPrice": 15.5,
      "bid": 14.35,
      "ask": 17.05,
      "volume": 10,
      "openInterest": 182,
      "impliedVolatility": 0.3028,
      "delta": -0.1918,
      "gamma": 0.0023,
      "theta": -0.0285,
      "vega": 1.1409,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T12:22:30"
    },
    {
      "contractSymbol": "AAPL280616C00280000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 280,
      "lastPrice": 101.25,
      "bid": 86.5,
      "ask": 91,
      "volume": 0,
      "openInterest": 19,
      "impliedVolatility": 0.2998,
      "delta": 0.7967,
      "gamma": 0.0022,
      "theta": -0.016,
      "vega": 1.1908,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-28T11:29:16"
    },
    {
      "contractSymbol": "AAPL280616P00280000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 280,
      "lastPrice": 17.65,
      "bid": 16.05,
      "ask": 19.7,
      "volume": 0,
      "openInterest": 707,
      "impliedVolatility": 0.2952,
      "delta": -0.2186,
      "gamma": 0.0025,
      "theta": -0.0305,
      "vega": 1.2266,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T13:27:14"
    },
    {
      "contractSymbol": "AAPL280616C00290000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 290,
      "lastPrice": 90,
      "bid": 79.5,
      "ask": 83.75,
      "volume": 0,
      "openInterest": 38,
      "impliedVolatility": 0.2914,
      "delta": 0.7713,
      "gamma": 0.0024,
      "theta": -0.0187,
      "vega": 1.2738,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T09:47:17"
    },
    {
      "contractSymbol": "AAPL280616P00290000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 290,
      "lastPrice": 20.83,
      "bid": 19.8,
      "ask": 22.35,
      "volume": 10,
      "openInterest": 236,
      "impliedVolatility": 0.2938,
      "delta": -0.2476,
      "gamma": 0.0028,
      "theta": -0.0323,
      "vega": 1.3125,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T12:46:27"
    },
    {
      "contractSymbol": "AAPL280616C00300000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 300,
      "lastPrice": 76.25,
      "bid": 73.5,
      "ask": 77.8,
      "volume": 1,
      "openInterest": 46,
      "impliedVolatility": 0.2901,
      "delta": 0.7443,
      "gamma": 0.0026,
      "theta": -0.0213,
      "vega": 1.3522,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T10:21:06"
    },
    {
      "contractSymbol": "AAPL280616P00300000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 300,
      "lastPrice": 25,
      "bid": 22.05,
      "ask": 26.5,
      "volume": 10,
      "openInterest": 827,
      "impliedVolatility": 0.2899,
      "delta": -0.2789,
      "gamma": 0.003,
      "theta": -0.0341,
      "vega": 1.3864,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:30:00"
    },
    {
      "contractSymbol": "AAPL280616C00310000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 310,
      "lastPrice": 67.96,
      "bid": 67.5,
      "ask": 71.5,
      "volume": 22,
      "openInterest": 24,
      "impliedVolatility": 0.2856,
      "delta": 0.716,
      "gamma": 0.0028,
      "theta": -0.0236,
      "vega": 1.424,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T11:04:31"
    },
    {
      "contractSymbol": "AAPL280616P00310000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 310,
      "lastPrice": 29.25,
      "bid": 26.9,
      "ask": 29.25,
      "volume": 10,
      "openInterest": 365,
      "impliedVolatility": 0.288,
      "delta": -0.312,
      "gamma": 0.0033,
      "theta": -0.0357,
      "vega": 1.4569,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:30:01"
    },
    {
      "contractSymbol": "AAPL280616C00320000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 320,
      "lastPrice": 63.68,
      "bid": 61.5,
      "ask": 66.5,
      "volume": 1,
      "openInterest": 132,
      "impliedVolatility": 0.2837,
      "delta": 0.6864,
      "gamma": 0.003,
      "theta": -0.0257,
      "vega": 1.489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:34:40"
    },
    {
      "contractSymbol": "AAPL280616P00320000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 320,
      "lastPrice": 26.62,
      "bid": 30.65,
      "ask": 33.5,
      "volume": 0,
      "openInterest": 13,
      "impliedVolatility": 0.2852,
      "delta": -0.3472,
      "gamma": 0.0035,
      "theta": -0.0371,
      "vega": 1.5113,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-29T12:06:52"
    },
    {
      "contractSymbol": "AAPL280616C00330000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 330,
      "lastPrice": 58.5,
      "bid": 56,
      "ask": 60.65,
      "volume": 8,
      "openInterest": 36,
      "impliedVolatility": 0.2787,
      "delta": 0.6559,
      "gamma": 0.0031,
      "theta": -0.0275,
      "vega": 1.5448,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:03:57"
    },
    {
      "contractSymbol": "AAPL280616P00330000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 330,
      "lastPrice": 34.35,
      "bid": 33.5,
      "ask": 38,
      "volume": 0,
      "openInterest": 21,
      "impliedVolatility": 0.2782,
      "delta": -0.3842,
      "gamma": 0.0038,
      "theta": -0.0383,
      "vega": 1.5565,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T13:53:08"
    },
    {
      "contractSymbol": "AAPL280616C00340000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 340,
      "lastPrice": 53,
      "bid": 51,
      "ask": 55.05,
      "volume": 30,
      "openInterest": 1050,
      "impliedVolatility": 0.2745,
      "delta": 0.6246,
      "gamma": 0.0032,
      "theta": -0.029,
      "vega": 1.5917,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:42:38"
    },
    {
      "contractSymbol": "AAPL280616P00340000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 340,
      "lastPrice": 40.42,
      "bid": 39.5,
      "ask": 43,
      "volume": 3,
      "openInterest": 32,
      "impliedVolatility": 0.2807,
      "delta": -0.4228,
      "gamma": 0.004,
      "theta": -0.0393,
      "vega": 1.5846,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:31:09"
    },
    {
      "contractSymbol": "AAPL280616C00350000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 350,
      "lastPrice": 49,
      "bid": 46.5,
      "ask": 50.45,
      "volume": 41,
      "openInterest": 1421,
      "impliedVolatility": 0.2732,
      "delta": 0.5927,
      "gamma": 0.0034,
      "theta": -0.0302,
      "vega": 1.6281,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:24:42"
    },
    {
      "contractSymbol": "AAPL280616P00350000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 350,
      "lastPrice": 46,
      "bid": 44.1,
      "ask": 47.1,
      "volume": 3,
      "openInterest": 99,
      "impliedVolatility": 0.2735,
      "delta": -0.4631,
      "gamma": 0.0042,
      "theta": -0.0401,
      "vega": 1.5976,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:33:16"
    },
    {
      "contractSymbol": "AAPL280616C00360000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 360,
      "lastPrice": 42.86,
      "bid": 42,
      "ask": 45.55,
      "volume": 11,
      "openInterest": 85,
      "impliedVolatility": 0.2692,
      "delta": 0.5605,
      "gamma": 0.0034,
      "theta": -0.0312,
      "vega": 1.6541,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:03:53"
    },
    {
      "contractSymbol": "AAPL280616P00360000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 360,
      "lastPrice": 51.34,
      "bid": 48.75,
      "ask": 52.9,
      "volume": 22,
      "openInterest": 530,
      "impliedVolatility": 0.2694,
      "delta": -0.5048,
      "gamma": 0.0044,
      "theta": -0.0406,
      "vega": 1.593,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:22:39"
    },
    {
      "contractSymbol": "AAPL280616C00370000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 370,
      "lastPrice": 39,
      "bid": 37.55,
      "ask": 41.15,
      "volume": 1,
      "openInterest": 77,
      "impliedVolatility": 0.2653,
      "delta": 0.5282,
      "gamma": 0.0035,
      "theta": -0.0318,
      "vega": 1.6694,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T10:32:44"
    },
    {
      "contractSymbol": "AAPL280616P00370000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 370,
      "lastPrice": 50.25,
      "bid": 55.4,
      "ask": 59,
      "volume": 0,
      "openInterest": 65,
      "impliedVolatility": 0.27,
      "delta": -0.548,
      "gamma": 0.0046,
      "theta": -0.0411,
      "vega": 1.5696,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-28T15:42:42"
    },
    {
      "contractSymbol": "AAPL280616C00380000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 380,
      "lastPrice": 36.14,
      "bid": 34.7,
      "ask": 37.55,
      "volume": 5,
      "openInterest": 135,
      "impliedVolatility": 0.2668,
      "delta": 0.4961,
      "gamma": 0.0036,
      "theta": -0.0322,
      "vega": 1.6738,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:04:57"
    },
    {
      "contractSymbol": "AAPL280616P00380000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 380,
      "lastPrice": 54.91,
      "bid": 61,
      "ask": 65.5,
      "volume": 0,
      "openInterest": 186,
      "impliedVolatility": 0.2662,
      "delta": -0.5921,
      "gamma": 0.0048,
      "theta": -0.0412,
      "vega": 1.5279,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T15:40:49"
    },
    {
      "contractSymbol": "AAPL280616C00390000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 390,
      "lastPrice": 32,
      "bid": 30.3,
      "ask": 34.2,
      "volume": 3,
      "openInterest": 180,
      "impliedVolatility": 0.2629,
      "delta": 0.4643,
      "gamma": 0.0036,
      "theta": -0.0323,
      "vega": 1.6678,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T11:26:43"
    },
    {
      "contractSymbol": "AAPL280616P00390000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 390,
      "lastPrice": 61.59,
      "bid": 68,
      "ask": 71.7,
      "volume": 0,
      "openInterest": 3,
      "impliedVolatility": 0.2634,
      "delta": -0.6372,
      "gamma": 0.005,
      "theta": -0.0414,
      "vega": 1.4622,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-22T12:54:16"
    },
    {
      "contractSymbol": "AAPL280616C00400000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 400,
      "lastPrice": 29.35,
      "bid": 27,
      "ask": 31.4,
      "volume": 28,
      "openInterest": 90,
      "impliedVolatility": 0.2623,
      "delta": 0.4332,
      "gamma": 0.0036,
      "theta": -0.0321,
      "vega": 1.652,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:04:57"
    },
    {
      "contractSymbol": "AAPL280616P00400000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 400,
      "lastPrice": 68.53,
      "bid": 75.5,
      "ask": 78.9,
      "volume": 0,
      "openInterest": 4,
      "impliedVolatility": 0.263,
      "delta": -0.6832,
      "gamma": 0.0052,
      "theta": -0.0412,
      "vega": 1.3681,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:48:27"
    },
    {
      "contractSymbol": "AAPL280616C00410000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 410,
      "lastPrice": 26.15,
      "bid": 24,
      "ask": 27.95,
      "volume": 4,
      "openInterest": 431,
      "impliedVolatility": 0.2591,
      "delta": 0.4029,
      "gamma": 0.0035,
      "theta": -0.0317,
      "vega": 1.6263,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:56:48"
    },
    {
      "contractSymbol": "AAPL280616P00410000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 410,
      "lastPrice": 75.62,
      "bid": 82.25,
      "ask": 86.5,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.2583,
      "delta": -0.7301,
      "gamma": 0.0054,
      "theta": -0.041,
      "vega": 1.2545,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:48:50"
    },
    {
      "contractSymbol": "AAPL280616C00420000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 420,
      "lastPrice": 23.5,
      "bid": 21.9,
      "ask": 24.85,
      "volume": 8,
      "openInterest": 555,
      "impliedVolatility": 0.2583,
      "delta": 0.3736,
      "gamma": 0.0035,
      "theta": -0.0311,
      "vega": 1.5932,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:41:15"
    },
    {
      "contractSymbol": "AAPL280616P00420000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 420,
      "lastPrice": 81.81,
      "bid": 90,
      "ask": 94.5,
      "volume": 0,
      "openInterest": 83,
      "impliedVolatility": 0.2555,
      "delta": -0.7771,
      "gamma": 0.0055,
      "theta": -0.0414,
      "vega": 1.098,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-27T14:55:23"
    },
    {
      "contractSymbol": "AAPL280616C00430000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 430,
      "lastPrice": 24.65,
      "bid": 18.8,
      "ask": 22.6,
      "volume": 0,
      "openInterest": 14,
      "impliedVolatility": 0.2556,
      "delta": 0.3453,
      "gamma": 0.0034,
      "theta": -0.0304,
      "vega": 1.5515,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:22:07"
    },
    {
      "contractSymbol": "AAPL280616P00430000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 430,
      "lastPrice": 88.73,
      "bid": 98.5,
      "ask": 103,
      "volume": 0,
      "openInterest": 25,
      "impliedVolatility": 0.2546,
      "delta": -0.8236,
      "gamma": 0.0055,
      "theta": -0.0418,
      "vega": 0.9221,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-30T11:43:25"
    },
    {
      "contractSymbol": "AAPL280616C00440000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 440,
      "lastPrice": 23.7,
      "bid": 16.6,
      "ask": 20.5,
      "volume": 0,
      "openInterest": 11,
      "impliedVolatility": 0.2549,
      "delta": 0.3184,
      "gamma": 0.0033,
      "theta": -0.0294,
      "vega": 1.504,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-30T15:52:49"
    },
    {
      "contractSymbol": "AAPL280616P00440000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 440,
      "lastPrice": 94.65,
      "bid": 107,
      "ask": 111.5,
      "volume": 0,
      "openInterest": 25,
      "impliedVolatility": 0.2482,
      "delta": -0.8687,
      "gamma": 0.0054,
      "theta": -0.0384,
      "vega": 0.7348,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-29T15:13:25"
    },
    {
      "contractSymbol": "AAPL280616C00450000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 450,
      "lastPrice": 22.02,
      "bid": 16,
      "ask": 17.7,
      "volume": 0,
      "openInterest": 50,
      "impliedVolatility": 0.256,
      "delta": 0.2927,
      "gamma": 0.0032,
      "theta": -0.0284,
      "vega": 1.4512,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-30T13:03:36"
    },
    {
      "contractSymbol": "AAPL280616P00450000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 450,
      "lastPrice": 102.8,
      "bid": 116.5,
      "ask": 121,
      "volume": 0,
      "openInterest": 13,
      "impliedVolatility": 0.2515,
      "delta": -0.914,
      "gamma": 0.0054,
      "theta": -0.0327,
      "vega": 0.5442,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-29T15:16:46"
    },
    {
      "contractSymbol": "AAPL280616C00460000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 460,
      "lastPrice": 14.86,
      "bid": 13.15,
      "ask": 16.3,
      "volume": 32,
      "openInterest": 373,
      "impliedVolatility": 0.2528,
      "delta": 0.2685,
      "gamma": 0.0031,
      "theta": -0.0272,
      "vega": 1.393,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T13:37:46"
    },
    {
      "contractSymbol": "AAPL280616P00460000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 460,
      "lastPrice": 123.3,
      "bid": 126,
      "ask": 130.5,
      "volume": 0,
      "openInterest": 9,
      "impliedVolatility": 0,
      "delta": -0.9496,
      "gamma": 0.0046,
      "theta": -0.024,
      "vega": 0.3474,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T13:57:15"
    },
    {
      "contractSymbol": "AAPL280616C00470000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 470,
      "lastPrice": 14,
      "bid": 11.4,
      "ask": 14.6,
      "volume": 10,
      "openInterest": 186,
      "impliedVolatility": 0.2512,
      "delta": 0.2458,
      "gamma": 0.003,
      "theta": -0.026,
      "vega": 1.3331,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:45:27"
    },
    {
      "contractSymbol": "AAPL280616P00470000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 470,
      "lastPrice": 123.42,
      "bid": 136,
      "ask": 140.5,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0,
      "delta": -0.9756,
      "gamma": 0.0025,
      "theta": -0.0281,
      "vega": 0.0201,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T12:47:21"
    },
    {
      "contractSymbol": "AAPL280616C00480000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 480,
      "lastPrice": 14.1,
      "bid": 9.5,
      "ask": 13.6,
      "volume": 0,
      "openInterest": 190,
      "impliedVolatility": 0.2505,
      "delta": 0.2245,
      "gamma": 0.0028,
      "theta": -0.0248,
      "vega": 1.2696,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:15:49"
    },
    {
      "contractSymbol": "AAPL280616P00480000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 480,
      "lastPrice": 0,
      "bid": 146,
      "ask": 150.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.9926,
      "gamma": 0.0008,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00490000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 490,
      "lastPrice": 12.65,
      "bid": 8,
      "ask": 12.05,
      "volume": 0,
      "openInterest": 342,
      "impliedVolatility": 0.2479,
      "delta": 0.2047,
      "gamma": 0.0027,
      "theta": -0.0235,
      "vega": 1.205,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:09:39"
    },
    {
      "contractSymbol": "AAPL280616P00490000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 490,
      "lastPrice": 0,
      "bid": 156,
      "ask": 160.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00500000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 500,
      "lastPrice": 11.1,
      "bid": 7,
      "ask": 11.15,
      "volume": 0,
      "openInterest": 2209,
      "impliedVolatility": 0.249,
      "delta": 0.1863,
      "gamma": 0.0025,
      "theta": -0.0222,
      "vega": 1.1409,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T14:59:23"
    },
    {
      "contractSymbol": "AAPL280616P00500000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 500,
      "lastPrice": 0,
      "bid": 166,
      "ask": 170.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00510000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 510,
      "lastPrice": 10.2,
      "bid": 5.8,
      "ask": 9.9,
      "volume": 0,
      "openInterest": 230,
      "impliedVolatility": 0.2467,
      "delta": 0.1693,
      "gamma": 0.0024,
      "theta": -0.0209,
      "vega": 1.0755,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:03:35"
    },
    {
      "contractSymbol": "AAPL280616P00510000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 510,
      "lastPrice": 0,
      "bid": 176,
      "ask": 180.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00520000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 520,
      "lastPrice": 10.4,
      "bid": 5,
      "ask": 9.15,
      "volume": 0,
      "openInterest": 197,
      "impliedVolatility": 0.2475,
      "delta": 0.1537,
      "gamma": 0.0023,
      "theta": -0.0196,
      "vega": 1.012,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-16T14:29:19"
    },
    {
      "contractSymbol": "AAPL280616P00520000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 520,
      "lastPrice": 0,
      "bid": 186,
      "ask": 190.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00530000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 530,
      "lastPrice": 9.1,
      "bid": 4,
      "ask": 9,
      "volume": 0,
      "openInterest": 41,
      "impliedVolatility": 0.2497,
      "delta": 0.1394,
      "gamma": 0.0021,
      "theta": -0.0183,
      "vega": 0.9502,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-21T14:52:07"
    },
    {
      "contractSymbol": "AAPL280616P00530000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 530,
      "lastPrice": 0,
      "bid": 196,
      "ask": 200.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00540000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 540,
      "lastPrice": 8.05,
      "bid": 3.95,
      "ask": 7.2,
      "volume": 0,
      "openInterest": 845,
      "impliedVolatility": 0.2472,
      "delta": 0.1264,
      "gamma": 0.002,
      "theta": -0.0171,
      "vega": 0.8891,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-22T12:09:03"
    },
    {
      "contractSymbol": "AAPL280616P00540000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 540,
      "lastPrice": 0,
      "bid": 206,
      "ask": 210.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00550000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 550,
      "lastPrice": 4.93,
      "bid": 3.35,
      "ask": 6.55,
      "volume": 5,
      "openInterest": 14,
      "impliedVolatility": 0.2471,
      "delta": 0.1144,
      "gamma": 0.0018,
      "theta": -0.016,
      "vega": 0.8312,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:39:33"
    },
    {
      "contractSymbol": "AAPL280616P00550000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 550,
      "lastPrice": 0,
      "bid": 216,
      "ask": 220.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00560000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 560,
      "lastPrice": 4.38,
      "bid": 4.3,
      "ask": 6.2,
      "volume": 5,
      "openInterest": 5,
      "impliedVolatility": 0.258,
      "delta": 0.1036,
      "gamma": 0.0017,
      "theta": -0.0149,
      "vega": 0.7761,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T09:39:33"
    },
    {
      "contractSymbol": "AAPL280616P00560000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 560,
      "lastPrice": 0,
      "bid": 226,
      "ask": 230.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00570000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 570,
      "lastPrice": 5.45,
      "bid": 2.7,
      "ask": 5.25,
      "volume": 0,
      "openInterest": 31,
      "impliedVolatility": 0.248,
      "delta": 0.0938,
      "gamma": 0.0016,
      "theta": -0.0138,
      "vega": 0.7227,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-20T11:27:13"
    },
    {
      "contractSymbol": "AAPL280616P00570000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 570,
      "lastPrice": 0,
      "bid": 236,
      "ask": 240.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00580000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 580,
      "lastPrice": 5.25,
      "bid": 2.14,
      "ask": 5.3,
      "volume": 0,
      "openInterest": 12,
      "impliedVolatility": 0.2509,
      "delta": 0.0849,
      "gamma": 0.0015,
      "theta": -0.0129,
      "vega": 0.6725,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-22T14:10:50"
    },
    {
      "contractSymbol": "AAPL280616P00580000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 580,
      "lastPrice": 0,
      "bid": 246,
      "ask": 250.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00590000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 590,
      "lastPrice": 5,
      "bid": 2.1,
      "ask": 4.1,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0.2474,
      "delta": 0.0769,
      "gamma": 0.0014,
      "theta": -0.0119,
      "vega": 0.6259,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-16T11:37:12"
    },
    {
      "contractSymbol": "AAPL280616P00590000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 590,
      "lastPrice": 241,
      "bid": 256,
      "ask": 260.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T09:45:16"
    },
    {
      "contractSymbol": "AAPL280616C00600000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 600,
      "lastPrice": 2.83,
      "bid": 2.33,
      "ask": 3.7,
      "volume": 1,
      "openInterest": 14,
      "impliedVolatility": 0.2521,
      "delta": 0.0697,
      "gamma": 0.0013,
      "theta": -0.0111,
      "vega": 0.5815,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T15:02:13"
    },
    {
      "contractSymbol": "AAPL280616P00600000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 600,
      "lastPrice": 0,
      "bid": 266,
      "ask": 270.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00610000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 610,
      "lastPrice": 0,
      "bid": 1.52,
      "ask": 3.6,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2497,
      "delta": 0.0632,
      "gamma": 0.0012,
      "theta": -0.0103,
      "vega": 0.5397,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00610000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 610,
      "lastPrice": 0,
      "bid": 276,
      "ask": 280.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00620000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 620,
      "lastPrice": 2.72,
      "bid": 1.85,
      "ask": 3.2,
      "volume": 0,
      "openInterest": 5,
      "impliedVolatility": 0.2547,
      "delta": 0.0573,
      "gamma": 0.0011,
      "theta": -0.0095,
      "vega": 0.5018,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:30:37"
    },
    {
      "contractSymbol": "AAPL280616P00620000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 620,
      "lastPrice": 0,
      "bid": 286,
      "ask": 290.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00630000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 630,
      "lastPrice": 0,
      "bid": 1.14,
      "ask": 2.98,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2505,
      "delta": 0.052,
      "gamma": 0.001,
      "theta": -0.0088,
      "vega": 0.4662,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616P00630000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 630,
      "lastPrice": 0,
      "bid": 296,
      "ask": 300.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00640000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 640,
      "lastPrice": 2.47,
      "bid": 0.88,
      "ask": 2.72,
      "volume": 0,
      "openInterest": 20,
      "impliedVolatility": 0.2498,
      "delta": 0.0473,
      "gamma": 0.0009,
      "theta": -0.0082,
      "vega": 0.4325,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-02T11:22:14"
    },
    {
      "contractSymbol": "AAPL280616P00640000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 640,
      "lastPrice": 0,
      "bid": 306,
      "ask": 310.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00650000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 650,
      "lastPrice": 2.53,
      "bid": 0.48,
      "ask": 3.45,
      "volume": 0,
      "openInterest": 33,
      "impliedVolatility": 0.2589,
      "delta": 0.043,
      "gamma": 0.0009,
      "theta": -0.0076,
      "vega": 0.4013,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T12:50:28"
    },
    {
      "contractSymbol": "AAPL280616P00650000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 650,
      "lastPrice": 302.5,
      "bid": 316,
      "ask": 320.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-23T10:03:04"
    },
    {
      "contractSymbol": "AAPL280616C00660000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 660,
      "lastPrice": 2.46,
      "bid": 0.82,
      "ask": 2.1,
      "volume": 0,
      "openInterest": 26,
      "impliedVolatility": 0.2509,
      "delta": 0.0391,
      "gamma": 0.0008,
      "theta": -0.0071,
      "vega": 0.3729,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-10-19T15:52:21"
    },
    {
      "contractSymbol": "AAPL280616P00660000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 660,
      "lastPrice": 0,
      "bid": 326,
      "ask": 330.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL280616C00670000",
      "optionType": "call",
      "expiryDate": "2028-06-16",
      "strike": 670,
      "lastPrice": 1.33,
      "bid": 0.87,
      "ask": 1.7,
      "volume": 2,
      "openInterest": 31,
      "impliedVolatility": 0.2505,
      "delta": 0.0357,
      "gamma": 0.0007,
      "theta": -0.0066,
      "vega": 0.3466,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-11-03T14:11:08"
    },
    {
      "contractSymbol": "AAPL280616P00670000",
      "optionType": "put",
      "expiryDate": "2028-06-16",
      "strike": 670,
      "lastPrice": 0,
      "bid": 336,
      "ask": 340.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0281,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    }
  ],
  "expiryDate": "2028-06-16",
  "pageNumber": 1,
  "pageCount": 1,
  "totalOptionsForExpiry": 156,
  "nextPage": null
}