{
  "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": "AAPL281215C00005000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 5,
      "lastPrice": 331,
      "bid": 326.4,
      "ask": 334.95,
      "volume": 1,
      "openInterest": 58,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0004,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:20:27"
    },
    {
      "contractSymbol": "AAPL281215P00005000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 5,
      "lastPrice": 0.01,
      "bid": 0,
      "ask": 0.06,
      "volume": 0,
      "openInterest": 855,
      "impliedVolatility": 1.0184,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0001,
      "vega": 0.0012,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-28T12:19:50"
    },
    {
      "contractSymbol": "AAPL281215C00010000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 10,
      "lastPrice": 301,
      "bid": 321.5,
      "ask": 330.05,
      "volume": 0,
      "openInterest": 20,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0004,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-27T10:04:41"
    },
    {
      "contractSymbol": "AAPL281215P00010000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 10,
      "lastPrice": 0.02,
      "bid": 0,
      "ask": 0.69,
      "volume": 0,
      "openInterest": 26,
      "impliedVolatility": 1.1077,
      "delta": -0.0001,
      "gamma": 0,
      "theta": -0.0001,
      "vega": 0.0028,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T10:22:37"
    },
    {
      "contractSymbol": "AAPL281215C00015000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 15,
      "lastPrice": 318.15,
      "bid": 318.5,
      "ask": 323.5,
      "volume": 0,
      "openInterest": 74,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0006,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-16T14:55:37"
    },
    {
      "contractSymbol": "AAPL281215P00015000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 15,
      "lastPrice": 0.04,
      "bid": 0,
      "ask": 0.69,
      "volume": 0,
      "openInterest": 6,
      "impliedVolatility": 0.9639,
      "delta": -0.0002,
      "gamma": 0,
      "theta": -0.0002,
      "vega": 0.0046,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-03-20T14:44:02"
    },
    {
      "contractSymbol": "AAPL281215C00020000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 20,
      "lastPrice": 242.96,
      "bid": 313.5,
      "ask": 318.5,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0036,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-03-03T15:33:09"
    },
    {
      "contractSymbol": "AAPL281215P00020000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 20,
      "lastPrice": 0.06,
      "bid": 0,
      "ask": 0.9,
      "volume": 0,
      "openInterest": 54,
      "impliedVolatility": 0.9004,
      "delta": -0.0004,
      "gamma": 0,
      "theta": -0.0003,
      "vega": 0.0069,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-21T09:54:49"
    },
    {
      "contractSymbol": "AAPL281215C00025000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 25,
      "lastPrice": 296.57,
      "bid": 309,
      "ask": 314,
      "volume": 0,
      "openInterest": 17,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0101,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-28T10:56:09"
    },
    {
      "contractSymbol": "AAPL281215P00025000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 25,
      "lastPrice": 0.05,
      "bid": 0,
      "ask": 0.92,
      "volume": 0,
      "openInterest": 92,
      "impliedVolatility": 0.8299,
      "delta": -0.0005,
      "gamma": 0,
      "theta": -0.0003,
      "vega": 0.0094,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-25T14:44:32"
    },
    {
      "contractSymbol": "AAPL281215C00030000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 30,
      "lastPrice": 304,
      "bid": 304.5,
      "ask": 309.5,
      "volume": 0,
      "openInterest": 101,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0129,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T10:20:38"
    },
    {
      "contractSymbol": "AAPL281215P00030000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 30,
      "lastPrice": 0.39,
      "bid": 0,
      "ask": 0.12,
      "volume": 0,
      "openInterest": 76,
      "impliedVolatility": 0.6053,
      "delta": -0.0007,
      "gamma": 0,
      "theta": -0.0004,
      "vega": 0.0124,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-27T09:47:41"
    },
    {
      "contractSymbol": "AAPL281215C00035000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 35,
      "lastPrice": 221.31,
      "bid": 300,
      "ask": 305,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0157,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-01-26T11:18:50"
    },
    {
      "contractSymbol": "AAPL281215P00035000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 35,
      "lastPrice": 0.07,
      "bid": 0,
      "ask": 0.49,
      "volume": 0,
      "openInterest": 426,
      "impliedVolatility": 0.6604,
      "delta": -0.0009,
      "gamma": 0,
      "theta": -0.0005,
      "vega": 0.0157,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-12T11:18:24"
    },
    {
      "contractSymbol": "AAPL281215C00040000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 40,
      "lastPrice": 244.55,
      "bid": 296,
      "ask": 301,
      "volume": 0,
      "openInterest": 9,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0193,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-29T14:27:41"
    },
    {
      "contractSymbol": "AAPL281215P00040000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 40,
      "lastPrice": 0.1,
      "bid": 0,
      "ask": 1.34,
      "volume": 0,
      "openInterest": 1107,
      "impliedVolatility": 0.7123,
      "delta": -0.0011,
      "gamma": 0,
      "theta": -0.0006,
      "vega": 0.0195,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T12:45:08"
    },
    {
      "contractSymbol": "AAPL281215C00045000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 45,
      "lastPrice": 267.35,
      "bid": 291.5,
      "ask": 296.5,
      "volume": 0,
      "openInterest": 6,
      "impliedVolatility": 0,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.023,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T09:30:01"
    },
    {
      "contractSymbol": "AAPL281215P00045000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 45,
      "lastPrice": 0.11,
      "bid": 0,
      "ask": 1.15,
      "volume": 0,
      "openInterest": 74,
      "impliedVolatility": 0.6589,
      "delta": -0.0014,
      "gamma": 0,
      "theta": -0.0007,
      "vega": 0.0237,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T14:23:31"
    },
    {
      "contractSymbol": "AAPL281215C00050000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 50,
      "lastPrice": 289.46,
      "bid": 287,
      "ask": 292,
      "volume": 146,
      "openInterest": 1362,
      "impliedVolatility": 0.5328,
      "delta": 1,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0281,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:32:10"
    },
    {
      "contractSymbol": "AAPL281215P00050000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 50,
      "lastPrice": 0.14,
      "bid": 0,
      "ask": 0.91,
      "volume": 0,
      "openInterest": 276,
      "impliedVolatility": 0.6052,
      "delta": -0.0017,
      "gamma": 0,
      "theta": -0.0008,
      "vega": 0.0282,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T12:25:21"
    },
    {
      "contractSymbol": "AAPL281215C00060000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 60,
      "lastPrice": 275.05,
      "bid": 278,
      "ask": 283,
      "volume": 0,
      "openInterest": 201,
      "impliedVolatility": 0.4566,
      "delta": 0.9994,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0389,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:18:23"
    },
    {
      "contractSymbol": "AAPL281215P00060000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 60,
      "lastPrice": 0.2,
      "bid": 0,
      "ask": 0.81,
      "volume": 0,
      "openInterest": 565,
      "impliedVolatility": 0.5411,
      "delta": -0.0024,
      "gamma": 0,
      "theta": -0.0011,
      "vega": 0.0391,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:51:53"
    },
    {
      "contractSymbol": "AAPL281215C00070000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 70,
      "lastPrice": 269.79,
      "bid": 269,
      "ask": 274,
      "volume": 1,
      "openInterest": 257,
      "impliedVolatility": 0.3273,
      "delta": 0.9984,
      "gamma": 0,
      "theta": 0,
      "vega": 0.0522,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:58:08"
    },
    {
      "contractSymbol": "AAPL281215P00070000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 70,
      "lastPrice": 0.43,
      "bid": 0.15,
      "ask": 0.67,
      "volume": 0,
      "openInterest": 63,
      "impliedVolatility": 0.4955,
      "delta": -0.0034,
      "gamma": 0,
      "theta": -0.0014,
      "vega": 0.0526,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T10:25:23"
    },
    {
      "contractSymbol": "AAPL281215C00080000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 80,
      "lastPrice": 262.86,
      "bid": 260.5,
      "ask": 265.5,
      "volume": 1,
      "openInterest": 261,
      "impliedVolatility": 0,
      "delta": 0.9973,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0683,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:19:59"
    },
    {
      "contractSymbol": "AAPL281215P00080000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 80,
      "lastPrice": 0.54,
      "bid": 0.1,
      "ask": 0.79,
      "volume": 0,
      "openInterest": 136,
      "impliedVolatility": 0.461,
      "delta": -0.0046,
      "gamma": 0.0001,
      "theta": -0.0018,
      "vega": 0.0695,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-10T13:00:19"
    },
    {
      "contractSymbol": "AAPL281215C00090000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 90,
      "lastPrice": 251.56,
      "bid": 251.5,
      "ask": 256.5,
      "volume": 0,
      "openInterest": 193,
      "impliedVolatility": 0.4103,
      "delta": 0.9958,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.0878,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:42:30"
    },
    {
      "contractSymbol": "AAPL281215P00090000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 90,
      "lastPrice": 0.49,
      "bid": 0.01,
      "ask": 0.99,
      "volume": 0,
      "openInterest": 199,
      "impliedVolatility": 0.4335,
      "delta": -0.0061,
      "gamma": 0.0001,
      "theta": -0.0022,
      "vega": 0.0895,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T10:12:27"
    },
    {
      "contractSymbol": "AAPL281215C00100000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 100,
      "lastPrice": 242.1,
      "bid": 243,
      "ask": 248,
      "volume": 0,
      "openInterest": 2535,
      "impliedVolatility": 0.366,
      "delta": 0.9939,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.1112,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:08:31"
    },
    {
      "contractSymbol": "AAPL281215P00100000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 100,
      "lastPrice": 0.58,
      "bid": 0.55,
      "ask": 0.79,
      "volume": 2,
      "openInterest": 1267,
      "impliedVolatility": 0.419,
      "delta": -0.008,
      "gamma": 0.0001,
      "theta": -0.0027,
      "vega": 0.1135,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:33:22"
    },
    {
      "contractSymbol": "AAPL281215C00110000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 110,
      "lastPrice": 232.75,
      "bid": 234,
      "ask": 239,
      "volume": 0,
      "openInterest": 1272,
      "impliedVolatility": 0.3893,
      "delta": 0.9916,
      "gamma": 0.0001,
      "theta": 0,
      "vega": 0.139,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:30:00"
    },
    {
      "contractSymbol": "AAPL281215P00110000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 110,
      "lastPrice": 0.88,
      "bid": 0.75,
      "ask": 1.1,
      "volume": 0,
      "openInterest": 681,
      "impliedVolatility": 0.4098,
      "delta": -0.0104,
      "gamma": 0.0001,
      "theta": -0.0033,
      "vega": 0.1423,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T09:30:05"
    },
    {
      "contractSymbol": "AAPL281215C00120000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 120,
      "lastPrice": 226,
      "bid": 225.5,
      "ask": 230.5,
      "volume": 0,
      "openInterest": 190,
      "impliedVolatility": 0.3919,
      "delta": 0.9888,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.1718,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:46:16"
    },
    {
      "contractSymbol": "AAPL281215P00120000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 120,
      "lastPrice": 1.01,
      "bid": 0.78,
      "ask": 1.34,
      "volume": 1,
      "openInterest": 169,
      "impliedVolatility": 0.3908,
      "delta": -0.0133,
      "gamma": 0.0002,
      "theta": -0.0039,
      "vega": 0.176,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:28:49"
    },
    {
      "contractSymbol": "AAPL281215C00125000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 125,
      "lastPrice": 223.43,
      "bid": 221,
      "ask": 226,
      "volume": 28,
      "openInterest": 82,
      "impliedVolatility": 0.3902,
      "delta": 0.9872,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.19,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:56:32"
    },
    {
      "contractSymbol": "AAPL281215P00125000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 125,
      "lastPrice": 1.25,
      "bid": 0.87,
      "ask": 1.53,
      "volume": 0,
      "openInterest": 50,
      "impliedVolatility": 0.3854,
      "delta": -0.015,
      "gamma": 0.0002,
      "theta": -0.0043,
      "vega": 0.1949,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T13:39:41"
    },
    {
      "contractSymbol": "AAPL281215C00130000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 130,
      "lastPrice": 208,
      "bid": 217,
      "ask": 222,
      "volume": 0,
      "openInterest": 108,
      "impliedVolatility": 0.3873,
      "delta": 0.9854,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.2096,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-02T09:39:25"
    },
    {
      "contractSymbol": "AAPL281215P00130000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 130,
      "lastPrice": 1.98,
      "bid": 1.07,
      "ask": 1.76,
      "volume": 0,
      "openInterest": 323,
      "impliedVolatility": 0.3832,
      "delta": -0.0169,
      "gamma": 0.0002,
      "theta": -0.0047,
      "vega": 0.2153,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-28T09:33:35"
    },
    {
      "contractSymbol": "AAPL281215C00135000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 135,
      "lastPrice": 209.3,
      "bid": 212.5,
      "ask": 217.5,
      "volume": 0,
      "openInterest": 54,
      "impliedVolatility": 0.3835,
      "delta": 0.9835,
      "gamma": 0.0002,
      "theta": 0,
      "vega": 0.231,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T14:37:04"
    },
    {
      "contractSymbol": "AAPL281215P00135000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 135,
      "lastPrice": 1.58,
      "bid": 1.1,
      "ask": 1.83,
      "volume": 0,
      "openInterest": 297,
      "impliedVolatility": 0.3727,
      "delta": -0.019,
      "gamma": 0.0002,
      "theta": -0.0051,
      "vega": 0.2369,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:58:13"
    },
    {
      "contractSymbol": "AAPL281215C00140000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 140,
      "lastPrice": 207.5,
      "bid": 208.7,
      "ask": 213,
      "volume": 0,
      "openInterest": 154,
      "impliedVolatility": 0.3732,
      "delta": 0.9813,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2537,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T12:15:45"
    },
    {
      "contractSymbol": "AAPL281215P00140000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 140,
      "lastPrice": 1.75,
      "bid": 1.43,
      "ask": 1.99,
      "volume": 0,
      "openInterest": 495,
      "impliedVolatility": 0.3724,
      "delta": -0.0212,
      "gamma": 0.0003,
      "theta": -0.0056,
      "vega": 0.2611,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:42:45"
    },
    {
      "contractSymbol": "AAPL281215C00145000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 145,
      "lastPrice": 205.85,
      "bid": 204.5,
      "ask": 209,
      "volume": 10,
      "openInterest": 216,
      "impliedVolatility": 0.3741,
      "delta": 0.979,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.2776,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:10:06"
    },
    {
      "contractSymbol": "AAPL281215P00145000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 145,
      "lastPrice": 2.16,
      "bid": 1.63,
      "ask": 2.2,
      "volume": 0,
      "openInterest": 447,
      "impliedVolatility": 0.3659,
      "delta": -0.0237,
      "gamma": 0.0003,
      "theta": -0.006,
      "vega": 0.2863,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T11:06:10"
    },
    {
      "contractSymbol": "AAPL281215C00150000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 150,
      "lastPrice": 203.5,
      "bid": 200,
      "ask": 204.55,
      "volume": 4,
      "openInterest": 635,
      "impliedVolatility": 0.368,
      "delta": 0.9764,
      "gamma": 0.0003,
      "theta": 0,
      "vega": 0.303,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:35:24"
    },
    {
      "contractSymbol": "AAPL281215P00150000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 150,
      "lastPrice": 2.28,
      "bid": 2.1,
      "ask": 2.56,
      "volume": 0,
      "openInterest": 847,
      "impliedVolatility": 0.3677,
      "delta": -0.0264,
      "gamma": 0.0003,
      "theta": -0.0065,
      "vega": 0.313,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:15:29"
    },
    {
      "contractSymbol": "AAPL281215C00155000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 155,
      "lastPrice": 190.95,
      "bid": 196,
      "ask": 200.5,
      "volume": 0,
      "openInterest": 133,
      "impliedVolatility": 0.364,
      "delta": 0.9737,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3303,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T09:31:07"
    },
    {
      "contractSymbol": "AAPL281215P00155000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 155,
      "lastPrice": 3.1,
      "bid": 2.17,
      "ask": 2.81,
      "volume": 0,
      "openInterest": 482,
      "impliedVolatility": 0.3607,
      "delta": -0.0294,
      "gamma": 0.0004,
      "theta": -0.0071,
      "vega": 0.3409,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-08T14:52:48"
    },
    {
      "contractSymbol": "AAPL281215C00160000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 160,
      "lastPrice": 192.36,
      "bid": 191.85,
      "ask": 196.5,
      "volume": 0,
      "openInterest": 293,
      "impliedVolatility": 0.3623,
      "delta": 0.9707,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3592,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T14:44:16"
    },
    {
      "contractSymbol": "AAPL281215P00160000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 160,
      "lastPrice": 2.89,
      "bid": 2.05,
      "ask": 3.15,
      "volume": 0,
      "openInterest": 594,
      "impliedVolatility": 0.352,
      "delta": -0.0326,
      "gamma": 0.0004,
      "theta": -0.0076,
      "vega": 0.3714,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:24:39"
    },
    {
      "contractSymbol": "AAPL281215C00165000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 165,
      "lastPrice": 184.4,
      "bid": 187.55,
      "ask": 192.5,
      "volume": 0,
      "openInterest": 305,
      "impliedVolatility": 0.3521,
      "delta": 0.9674,
      "gamma": 0.0004,
      "theta": 0,
      "vega": 0.3893,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:39:16"
    },
    {
      "contractSymbol": "AAPL281215P00165000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 165,
      "lastPrice": 3.55,
      "bid": 2.54,
      "ask": 3.35,
      "volume": 0,
      "openInterest": 559,
      "impliedVolatility": 0.3498,
      "delta": -0.036,
      "gamma": 0.0005,
      "theta": -0.0082,
      "vega": 0.403,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-10T11:03:34"
    },
    {
      "contractSymbol": "AAPL281215C00170000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 170,
      "lastPrice": 183.02,
      "bid": 183.55,
      "ask": 188,
      "volume": 0,
      "openInterest": 123,
      "impliedVolatility": 0.352,
      "delta": 0.9639,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.4207,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:15:38"
    },
    {
      "contractSymbol": "AAPL281215P00170000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 170,
      "lastPrice": 3.49,
      "bid": 2.58,
      "ask": 3.7,
      "volume": 0,
      "openInterest": 817,
      "impliedVolatility": 0.3432,
      "delta": -0.0398,
      "gamma": 0.0005,
      "theta": -0.0088,
      "vega": 0.4362,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:38:44"
    },
    {
      "contractSymbol": "AAPL281215C00175000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 175,
      "lastPrice": 180.93,
      "bid": 179.75,
      "ask": 184,
      "volume": 1,
      "openInterest": 561,
      "impliedVolatility": 0.3531,
      "delta": 0.9602,
      "gamma": 0.0005,
      "theta": 0,
      "vega": 0.454,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:15:10"
    },
    {
      "contractSymbol": "AAPL281215P00175000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 175,
      "lastPrice": 4,
      "bid": 2.94,
      "ask": 4.45,
      "volume": 0,
      "openInterest": 325,
      "impliedVolatility": 0.3446,
      "delta": -0.0438,
      "gamma": 0.0006,
      "theta": -0.0094,
      "vega": 0.4702,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:28:22"
    },
    {
      "contractSymbol": "AAPL281215C00180000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 180,
      "lastPrice": 174.44,
      "bid": 175.5,
      "ask": 180,
      "volume": 0,
      "openInterest": 444,
      "impliedVolatility": 0.3485,
      "delta": 0.9562,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.489,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T13:57:45"
    },
    {
      "contractSymbol": "AAPL281215P00180000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 180,
      "lastPrice": 4,
      "bid": 3.45,
      "ask": 4.6,
      "volume": 2,
      "openInterest": 2199,
      "impliedVolatility": 0.3402,
      "delta": -0.0481,
      "gamma": 0.0006,
      "theta": -0.0101,
      "vega": 0.5074,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:10"
    },
    {
      "contractSymbol": "AAPL281215C00185000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 185,
      "lastPrice": 168.03,
      "bid": 171.25,
      "ask": 176,
      "volume": 0,
      "openInterest": 149,
      "impliedVolatility": 0.3437,
      "delta": 0.9519,
      "gamma": 0.0006,
      "theta": 0,
      "vega": 0.5251,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:07:58"
    },
    {
      "contractSymbol": "AAPL281215P00185000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 185,
      "lastPrice": 4.67,
      "bid": 3.55,
      "ask": 5.25,
      "volume": 0,
      "openInterest": 430,
      "impliedVolatility": 0.3363,
      "delta": -0.0527,
      "gamma": 0.0007,
      "theta": -0.0108,
      "vega": 0.5455,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:22:54"
    },
    {
      "contractSymbol": "AAPL281215C00190000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 190,
      "lastPrice": 170.11,
      "bid": 167,
      "ask": 172,
      "volume": 0,
      "openInterest": 1175,
      "impliedVolatility": 0.3474,
      "delta": 0.9473,
      "gamma": 0.0007,
      "theta": 0,
      "vega": 0.5622,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:24:42"
    },
    {
      "contractSymbol": "AAPL281215P00190000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 190,
      "lastPrice": 5,
      "bid": 3.95,
      "ask": 5.6,
      "volume": 2,
      "openInterest": 1988,
      "impliedVolatility": 0.3321,
      "delta": -0.0577,
      "gamma": 0.0007,
      "theta": -0.0115,
      "vega": 0.585,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:34:51"
    },
    {
      "contractSymbol": "AAPL281215C00195000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 195,
      "lastPrice": 159.5,
      "bid": 164,
      "ask": 168,
      "volume": 0,
      "openInterest": 1797,
      "impliedVolatility": 0.3437,
      "delta": 0.9424,
      "gamma": 0.0007,
      "theta": 0,
      "vega": 0.6008,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:02:45"
    },
    {
      "contractSymbol": "AAPL281215P00195000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 195,
      "lastPrice": 5.7,
      "bid": 5,
      "ask": 5.8,
      "volume": 0,
      "openInterest": 843,
      "impliedVolatility": 0.3317,
      "delta": -0.063,
      "gamma": 0.0008,
      "theta": -0.0122,
      "vega": 0.6244,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:07:19"
    },
    {
      "contractSymbol": "AAPL281215C00200000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 200,
      "lastPrice": 161.8,
      "bid": 160,
      "ask": 164,
      "volume": 3,
      "openInterest": 2201,
      "impliedVolatility": 0.3397,
      "delta": 0.9372,
      "gamma": 0.0008,
      "theta": 0,
      "vega": 0.6412,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:33:01"
    },
    {
      "contractSymbol": "AAPL281215P00200000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 200,
      "lastPrice": 5.85,
      "bid": 5.25,
      "ask": 6.05,
      "volume": 5,
      "openInterest": 4038,
      "impliedVolatility": 0.3247,
      "delta": -0.0687,
      "gamma": 0.0008,
      "theta": -0.013,
      "vega": 0.6676,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:00"
    },
    {
      "contractSymbol": "AAPL281215C00210000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 210,
      "lastPrice": 152.62,
      "bid": 152,
      "ask": 155.95,
      "volume": 14,
      "openInterest": 574,
      "impliedVolatility": 0.3305,
      "delta": 0.9259,
      "gamma": 0.0009,
      "theta": 0,
      "vega": 0.7246,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:41:48"
    },
    {
      "contractSymbol": "AAPL281215P00210000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 210,
      "lastPrice": 7.16,
      "bid": 6.4,
      "ask": 7.6,
      "volume": 10,
      "openInterest": 2100,
      "impliedVolatility": 0.3224,
      "delta": -0.0812,
      "gamma": 0.001,
      "theta": -0.0146,
      "vega": 0.757,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:34:35"
    },
    {
      "contractSymbol": "AAPL281215C00220000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 220,
      "lastPrice": 145.35,
      "bid": 144.5,
      "ask": 148.5,
      "volume": 3,
      "openInterest": 1534,
      "impliedVolatility": 0.3272,
      "delta": 0.9134,
      "gamma": 0.001,
      "theta": -0.0005,
      "vega": 0.8117,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:37:01"
    },
    {
      "contractSymbol": "AAPL281215P00220000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 220,
      "lastPrice": 8.42,
      "bid": 8,
      "ask": 8.9,
      "volume": 6,
      "openInterest": 2134,
      "impliedVolatility": 0.3191,
      "delta": -0.095,
      "gamma": 0.0011,
      "theta": -0.0162,
      "vega": 0.849,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:20:43"
    },
    {
      "contractSymbol": "AAPL281215C00230000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 230,
      "lastPrice": 137.35,
      "bid": 137,
      "ask": 140.95,
      "volume": 0,
      "openInterest": 948,
      "impliedVolatility": 0.3216,
      "delta": 0.8995,
      "gamma": 0.0011,
      "theta": -0.0028,
      "vega": 0.9027,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T14:28:37"
    },
    {
      "contractSymbol": "AAPL281215P00230000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 230,
      "lastPrice": 9.6,
      "bid": 8.2,
      "ask": 10.3,
      "volume": 13,
      "openInterest": 1112,
      "impliedVolatility": 0.3065,
      "delta": -0.1106,
      "gamma": 0.0013,
      "theta": -0.0179,
      "vega": 0.9451,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:48:07"
    },
    {
      "contractSymbol": "AAPL281215C00240000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 240,
      "lastPrice": 130.35,
      "bid": 129.5,
      "ask": 133.5,
      "volume": 2,
      "openInterest": 1795,
      "impliedVolatility": 0.3152,
      "delta": 0.8844,
      "gamma": 0.0013,
      "theta": -0.0052,
      "vega": 0.9946,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:15:50"
    },
    {
      "contractSymbol": "AAPL281215P00240000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 240,
      "lastPrice": 11.79,
      "bid": 9.05,
      "ask": 13.65,
      "volume": 0,
      "openInterest": 1542,
      "impliedVolatility": 0.3067,
      "delta": -0.1278,
      "gamma": 0.0014,
      "theta": -0.0196,
      "vega": 1.042,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:30:13"
    },
    {
      "contractSymbol": "AAPL281215C00250000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 250,
      "lastPrice": 122.2,
      "bid": 122.5,
      "ask": 125.45,
      "volume": 16,
      "openInterest": 2680,
      "impliedVolatility": 0.3071,
      "delta": 0.868,
      "gamma": 0.0014,
      "theta": -0.0074,
      "vega": 1.0891,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:18:52"
    },
    {
      "contractSymbol": "AAPL281215P00250000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 250,
      "lastPrice": 13.75,
      "bid": 11.1,
      "ask": 14.25,
      "volume": 0,
      "openInterest": 1764,
      "impliedVolatility": 0.2974,
      "delta": -0.1465,
      "gamma": 0.0016,
      "theta": -0.0214,
      "vega": 1.1418,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:44:23"
    },
    {
      "contractSymbol": "AAPL281215C00260000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 260,
      "lastPrice": 116.38,
      "bid": 115.7,
      "ask": 119.5,
      "volume": 2,
      "openInterest": 1488,
      "impliedVolatility": 0.308,
      "delta": 0.8503,
      "gamma": 0.0016,
      "theta": -0.0097,
      "vega": 1.1823,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:32:03"
    },
    {
      "contractSymbol": "AAPL281215P00260000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 260,
      "lastPrice": 15.9,
      "bid": 13.7,
      "ask": 16.15,
      "volume": 6,
      "openInterest": 10045,
      "impliedVolatility": 0.2949,
      "delta": -0.167,
      "gamma": 0.0018,
      "theta": -0.0232,
      "vega": 1.2385,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:17:44"
    },
    {
      "contractSymbol": "AAPL281215C00270000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 270,
      "lastPrice": 111,
      "bid": 108.95,
      "ask": 112.75,
      "volume": 2,
      "openInterest": 2240,
      "impliedVolatility": 0.3039,
      "delta": 0.8314,
      "gamma": 0.0017,
      "theta": -0.0119,
      "vega": 1.2753,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:18"
    },
    {
      "contractSymbol": "AAPL281215P00270000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 270,
      "lastPrice": 18.75,
      "bid": 16,
      "ask": 19.15,
      "volume": 2,
      "openInterest": 717,
      "impliedVolatility": 0.2936,
      "delta": -0.1892,
      "gamma": 0.002,
      "theta": -0.025,
      "vega": 1.3341,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:32:47"
    },
    {
      "contractSymbol": "AAPL281215C00280000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 280,
      "lastPrice": 103.9,
      "bid": 102.5,
      "ask": 106.25,
      "volume": 6,
      "openInterest": 2129,
      "impliedVolatility": 0.3004,
      "delta": 0.8113,
      "gamma": 0.0018,
      "theta": -0.014,
      "vega": 1.3661,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:06:12"
    },
    {
      "contractSymbol": "AAPL281215P00280000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 280,
      "lastPrice": 21,
      "bid": 19.9,
      "ask": 22.4,
      "volume": 0,
      "openInterest": 2842,
      "impliedVolatility": 0.2934,
      "delta": -0.213,
      "gamma": 0.0022,
      "theta": -0.0268,
      "vega": 1.4275,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:28"
    },
    {
      "contractSymbol": "AAPL281215C00290000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 290,
      "lastPrice": 98,
      "bid": 96,
      "ask": 100,
      "volume": 1,
      "openInterest": 1924,
      "impliedVolatility": 0.2964,
      "delta": 0.7902,
      "gamma": 0.002,
      "theta": -0.016,
      "vega": 1.4531,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:42:09"
    },
    {
      "contractSymbol": "AAPL281215P00290000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 290,
      "lastPrice": 24.32,
      "bid": 23.45,
      "ask": 25.25,
      "volume": 0,
      "openInterest": 884,
      "impliedVolatility": 0.2952,
      "delta": -0.2385,
      "gamma": 0.0024,
      "theta": -0.0285,
      "vega": 1.5164,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T14:44:37"
    },
    {
      "contractSymbol": "AAPL281215C00300000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 300,
      "lastPrice": 92.15,
      "bid": 90.4,
      "ask": 94.2,
      "volume": 32,
      "openInterest": 3871,
      "impliedVolatility": 0.2954,
      "delta": 0.7681,
      "gamma": 0.0021,
      "theta": -0.0179,
      "vega": 1.537,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:08"
    },
    {
      "contractSymbol": "AAPL281215P00300000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 300,
      "lastPrice": 28.15,
      "bid": 26.3,
      "ask": 27.85,
      "volume": 27,
      "openInterest": 2426,
      "impliedVolatility": 0.2888,
      "delta": -0.2655,
      "gamma": 0.0026,
      "theta": -0.0302,
      "vega": 1.5964,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:58:00"
    },
    {
      "contractSymbol": "AAPL281215C00310000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 310,
      "lastPrice": 85.91,
      "bid": 84.75,
      "ask": 87.35,
      "volume": 14,
      "openInterest": 3040,
      "impliedVolatility": 0.2896,
      "delta": 0.7452,
      "gamma": 0.0022,
      "theta": -0.0196,
      "vega": 1.6146,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:26:25"
    },
    {
      "contractSymbol": "AAPL281215P00310000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 310,
      "lastPrice": 31.55,
      "bid": 28.5,
      "ask": 32.35,
      "volume": 12,
      "openInterest": 1304,
      "impliedVolatility": 0.2848,
      "delta": -0.2941,
      "gamma": 0.0028,
      "theta": -0.0319,
      "vega": 1.6703,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:11:47"
    },
    {
      "contractSymbol": "AAPL281215C00320000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 320,
      "lastPrice": 81.1,
      "bid": 79.3,
      "ask": 82.35,
      "volume": 9,
      "openInterest": 3608,
      "impliedVolatility": 0.2889,
      "delta": 0.7215,
      "gamma": 0.0024,
      "theta": -0.0213,
      "vega": 1.687,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:55:18"
    },
    {
      "contractSymbol": "AAPL281215P00320000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 320,
      "lastPrice": 35.15,
      "bid": 33.5,
      "ask": 36.2,
      "volume": 6,
      "openInterest": 912,
      "impliedVolatility": 0.2854,
      "delta": -0.3242,
      "gamma": 0.003,
      "theta": -0.0334,
      "vega": 1.7327,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:50:24"
    },
    {
      "contractSymbol": "AAPL281215C00330000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 330,
      "lastPrice": 76,
      "bid": 74,
      "ask": 76,
      "volume": 13,
      "openInterest": 3041,
      "impliedVolatility": 0.2833,
      "delta": 0.6972,
      "gamma": 0.0025,
      "theta": -0.0228,
      "vega": 1.7527,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:43"
    },
    {
      "contractSymbol": "AAPL281215P00330000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 330,
      "lastPrice": 39.19,
      "bid": 37.35,
      "ask": 40.2,
      "volume": 15,
      "openInterest": 1916,
      "impliedVolatility": 0.2814,
      "delta": -0.3556,
      "gamma": 0.0032,
      "theta": -0.0349,
      "vega": 1.7863,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:45:40"
    },
    {
      "contractSymbol": "AAPL281215C00340000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 340,
      "lastPrice": 70.02,
      "bid": 69.75,
      "ask": 72.75,
      "volume": 8,
      "openInterest": 8257,
      "impliedVolatility": 0.2882,
      "delta": 0.6724,
      "gamma": 0.0026,
      "theta": -0.0241,
      "vega": 1.8106,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:23:29"
    },
    {
      "contractSymbol": "AAPL281215P00340000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 340,
      "lastPrice": 44.5,
      "bid": 41.75,
      "ask": 45.3,
      "volume": 5,
      "openInterest": 332,
      "impliedVolatility": 0.2804,
      "delta": -0.3884,
      "gamma": 0.0034,
      "theta": -0.0363,
      "vega": 1.8262,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:17:35"
    },
    {
      "contractSymbol": "AAPL281215C00350000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 350,
      "lastPrice": 66,
      "bid": 65,
      "ask": 67,
      "volume": 8,
      "openInterest": 4163,
      "impliedVolatility": 0.2835,
      "delta": 0.6472,
      "gamma": 0.0026,
      "theta": -0.0253,
      "vega": 1.8615,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:52:02"
    },
    {
      "contractSymbol": "AAPL281215P00350000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 350,
      "lastPrice": 51.5,
      "bid": 48,
      "ask": 50.05,
      "volume": 0,
      "openInterest": 574,
      "impliedVolatility": 0.2815,
      "delta": -0.4226,
      "gamma": 0.0036,
      "theta": -0.0377,
      "vega": 1.8511,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:25:53"
    },
    {
      "contractSymbol": "AAPL281215C00360000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 360,
      "lastPrice": 60.43,
      "bid": 59.9,
      "ask": 63.3,
      "volume": 6,
      "openInterest": 1586,
      "impliedVolatility": 0.2822,
      "delta": 0.6218,
      "gamma": 0.0027,
      "theta": -0.0263,
      "vega": 1.904,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T11:04:03"
    },
    {
      "contractSymbol": "AAPL281215P00360000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 360,
      "lastPrice": 55,
      "bid": 51.5,
      "ask": 55.25,
      "volume": 25,
      "openInterest": 1703,
      "impliedVolatility": 0.2748,
      "delta": -0.4577,
      "gamma": 0.0038,
      "theta": -0.0389,
      "vega": 1.8579,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:12:55"
    },
    {
      "contractSymbol": "AAPL281215C00370000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 370,
      "lastPrice": 57,
      "bid": 55,
      "ask": 59.3,
      "volume": 1019,
      "openInterest": 1977,
      "impliedVolatility": 0.2795,
      "delta": 0.5964,
      "gamma": 0.0028,
      "theta": -0.0271,
      "vega": 1.9384,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T14:34:51"
    },
    {
      "contractSymbol": "AAPL281215P00370000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 370,
      "lastPrice": 59.27,
      "bid": 57,
      "ask": 60.85,
      "volume": 0,
      "openInterest": 136,
      "impliedVolatility": 0.2728,
      "delta": -0.4937,
      "gamma": 0.0039,
      "theta": -0.0401,
      "vega": 1.8533,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:30"
    },
    {
      "contractSymbol": "AAPL281215C00380000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 380,
      "lastPrice": 52.54,
      "bid": 51.25,
      "ask": 55.1,
      "volume": 5,
      "openInterest": 1700,
      "impliedVolatility": 0.2781,
      "delta": 0.571,
      "gamma": 0.0028,
      "theta": -0.0278,
      "vega": 1.9646,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:05:25"
    },
    {
      "contractSymbol": "AAPL281215P00380000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 380,
      "lastPrice": 64.8,
      "bid": 64,
      "ask": 67.1,
      "volume": 0,
      "openInterest": 1037,
      "impliedVolatility": 0.2748,
      "delta": -0.5311,
      "gamma": 0.0041,
      "theta": -0.0412,
      "vega": 1.8407,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:53:38"
    },
    {
      "contractSymbol": "AAPL281215C00390000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 390,
      "lastPrice": 47.79,
      "bid": 47.7,
      "ask": 50.7,
      "volume": 0,
      "openInterest": 2932,
      "impliedVolatility": 0.2757,
      "delta": 0.5457,
      "gamma": 0.0029,
      "theta": -0.0284,
      "vega": 1.9829,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T15:44:47"
    },
    {
      "contractSymbol": "AAPL281215P00390000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 390,
      "lastPrice": 71.37,
      "bid": 69.5,
      "ask": 73,
      "volume": 0,
      "openInterest": 112,
      "impliedVolatility": 0.27,
      "delta": -0.5691,
      "gamma": 0.0043,
      "theta": -0.0422,
      "vega": 1.795,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:30"
    },
    {
      "contractSymbol": "AAPL281215C00400000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 400,
      "lastPrice": 45.1,
      "bid": 44.7,
      "ask": 47.75,
      "volume": 4,
      "openInterest": 4903,
      "impliedVolatility": 0.2773,
      "delta": 0.5207,
      "gamma": 0.0029,
      "theta": -0.0287,
      "vega": 1.9931,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:16:06"
    },
    {
      "contractSymbol": "AAPL281215P00400000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 400,
      "lastPrice": 79,
      "bid": 77.55,
      "ask": 79.3,
      "volume": 3,
      "openInterest": 139,
      "impliedVolatility": 0.2712,
      "delta": -0.608,
      "gamma": 0.0045,
      "theta": -0.0431,
      "vega": 1.7122,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:04:48"
    },
    {
      "contractSymbol": "AAPL281215C00410000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 410,
      "lastPrice": 41.13,
      "bid": 41.4,
      "ask": 43.75,
      "volume": 25,
      "openInterest": 1071,
      "impliedVolatility": 0.2745,
      "delta": 0.4961,
      "gamma": 0.0029,
      "theta": -0.029,
      "vega": 1.9955,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:31:29"
    },
    {
      "contractSymbol": "AAPL281215P00410000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 410,
      "lastPrice": 85.15,
      "bid": 83,
      "ask": 88,
      "volume": 0,
      "openInterest": 16,
      "impliedVolatility": 0.2663,
      "delta": -0.6472,
      "gamma": 0.0046,
      "theta": -0.0439,
      "vega": 1.6683,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:06:42"
    },
    {
      "contractSymbol": "AAPL281215C00420000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 420,
      "lastPrice": 38.41,
      "bid": 37.5,
      "ask": 41,
      "volume": 5,
      "openInterest": 902,
      "impliedVolatility": 0.2723,
      "delta": 0.472,
      "gamma": 0.0029,
      "theta": -0.0291,
      "vega": 1.9912,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T10:58:57"
    },
    {
      "contractSymbol": "AAPL281215P00420000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 420,
      "lastPrice": 93.7,
      "bid": 90.75,
      "ask": 94.5,
      "volume": 2,
      "openInterest": 20,
      "impliedVolatility": 0.2674,
      "delta": -0.6874,
      "gamma": 0.0048,
      "theta": -0.0446,
      "vega": 1.5646,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T12:18:50"
    },
    {
      "contractSymbol": "AAPL281215C00430000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 430,
      "lastPrice": 36.3,
      "bid": 34.55,
      "ask": 38.35,
      "volume": 0,
      "openInterest": 1519,
      "impliedVolatility": 0.2719,
      "delta": 0.4484,
      "gamma": 0.0029,
      "theta": -0.029,
      "vega": 1.98,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T12:12:23"
    },
    {
      "contractSymbol": "AAPL281215P00430000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 430,
      "lastPrice": 106.85,
      "bid": 98,
      "ask": 102.4,
      "volume": 0,
      "openInterest": 10,
      "impliedVolatility": 0.2646,
      "delta": -0.7283,
      "gamma": 0.005,
      "theta": -0.0453,
      "vega": 1.3889,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T11:20:06"
    },
    {
      "contractSymbol": "AAPL281215C00440000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 440,
      "lastPrice": 33.95,
      "bid": 32.5,
      "ask": 35.55,
      "volume": 61,
      "openInterest": 1254,
      "impliedVolatility": 0.2725,
      "delta": 0.4255,
      "gamma": 0.0029,
      "theta": -0.0289,
      "vega": 1.9618,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:49:14"
    },
    {
      "contractSymbol": "AAPL281215P00440000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 440,
      "lastPrice": 129.98,
      "bid": 106.55,
      "ask": 110.5,
      "volume": 0,
      "openInterest": 7,
      "impliedVolatility": 0.2652,
      "delta": -0.7685,
      "gamma": 0.0051,
      "theta": -0.0456,
      "vega": 1.3203,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T12:42:51"
    },
    {
      "contractSymbol": "AAPL281215C00450000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 450,
      "lastPrice": 31.5,
      "bid": 30.3,
      "ask": 32.25,
      "volume": 7,
      "openInterest": 5283,
      "impliedVolatility": 0.2705,
      "delta": 0.4032,
      "gamma": 0.0029,
      "theta": -0.0287,
      "vega": 1.9388,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:00"
    },
    {
      "contractSymbol": "AAPL281215P00450000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 450,
      "lastPrice": 116,
      "bid": 114.85,
      "ask": 119.5,
      "volume": 0,
      "openInterest": 8,
      "impliedVolatility": 0.2611,
      "delta": -0.8095,
      "gamma": 0.0052,
      "theta": -0.0467,
      "vega": 1.1389,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:36:08"
    },
    {
      "contractSymbol": "AAPL281215C00460000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 460,
      "lastPrice": 29.3,
      "bid": 27.75,
      "ask": 30.55,
      "volume": 0,
      "openInterest": 606,
      "impliedVolatility": 0.2709,
      "delta": 0.3817,
      "gamma": 0.0028,
      "theta": -0.0283,
      "vega": 1.9107,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:22:17"
    },
    {
      "contractSymbol": "AAPL281215P00460000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 460,
      "lastPrice": 148.54,
      "bid": 123.5,
      "ask": 128,
      "volume": 0,
      "openInterest": 1,
      "impliedVolatility": 0.2586,
      "delta": -0.8508,
      "gamma": 0.0053,
      "theta": -0.0476,
      "vega": 0.875,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T12:41:57"
    },
    {
      "contractSymbol": "AAPL281215C00470000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 470,
      "lastPrice": 27.5,
      "bid": 24.5,
      "ask": 28.25,
      "volume": 0,
      "openInterest": 428,
      "impliedVolatility": 0.2671,
      "delta": 0.361,
      "gamma": 0.0028,
      "theta": -0.0279,
      "vega": 1.877,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:54:33"
    },
    {
      "contractSymbol": "AAPL281215P00470000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 470,
      "lastPrice": 158.23,
      "bid": 132.5,
      "ask": 137.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2548,
      "delta": -0.8917,
      "gamma": 0.0054,
      "theta": -0.0478,
      "vega": 0.799,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-08-24T12:42:51"
    },
    {
      "contractSymbol": "AAPL281215C00480000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 480,
      "lastPrice": 25.2,
      "bid": 22.5,
      "ask": 26.35,
      "volume": 0,
      "openInterest": 393,
      "impliedVolatility": 0.2669,
      "delta": 0.341,
      "gamma": 0.0027,
      "theta": -0.0274,
      "vega": 1.8397,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T13:58:43"
    },
    {
      "contractSymbol": "AAPL281215P00480000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 480,
      "lastPrice": 0,
      "bid": 142,
      "ask": 147,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.925,
      "gamma": 0.0049,
      "theta": -0.0442,
      "vega": 0.513,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL281215C00490000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 490,
      "lastPrice": 22.32,
      "bid": 21,
      "ask": 24.5,
      "volume": 0,
      "openInterest": 323,
      "impliedVolatility": 0.2675,
      "delta": 0.3219,
      "gamma": 0.0027,
      "theta": -0.0268,
      "vega": 1.7999,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:04:35"
    },
    {
      "contractSymbol": "AAPL281215P00490000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 490,
      "lastPrice": 156.6,
      "bid": 152,
      "ask": 156.5,
      "volume": 0,
      "openInterest": 2,
      "impliedVolatility": 0,
      "delta": -0.9519,
      "gamma": 0.0039,
      "theta": -0.0403,
      "vega": 0.2742,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T10:42:28"
    },
    {
      "contractSymbol": "AAPL281215C00500000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 500,
      "lastPrice": 21.9,
      "bid": 19.75,
      "ask": 22.7,
      "volume": 0,
      "openInterest": 2182,
      "impliedVolatility": 0.2682,
      "delta": 0.3036,
      "gamma": 0.0026,
      "theta": -0.0262,
      "vega": 1.7562,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:12:56"
    },
    {
      "contractSymbol": "AAPL281215P00500000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 500,
      "lastPrice": 167,
      "bid": 162,
      "ask": 166.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -0.973,
      "gamma": 0.0022,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T11:17:34"
    },
    {
      "contractSymbol": "AAPL281215C00510000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 510,
      "lastPrice": 19.4,
      "bid": 17.5,
      "ask": 21.1,
      "volume": 0,
      "openInterest": 314,
      "impliedVolatility": 0.2659,
      "delta": 0.2862,
      "gamma": 0.0026,
      "theta": -0.0256,
      "vega": 1.7095,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:57:37"
    },
    {
      "contractSymbol": "AAPL281215P00510000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 510,
      "lastPrice": 177.95,
      "bid": 171.5,
      "ask": 176.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.2942,
      "delta": -0.9888,
      "gamma": 0.0009,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T09:56:11"
    },
    {
      "contractSymbol": "AAPL281215C00520000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 520,
      "lastPrice": 18.15,
      "bid": 16.9,
      "ask": 19.6,
      "volume": 8,
      "openInterest": 1966,
      "impliedVolatility": 0.2682,
      "delta": 0.2695,
      "gamma": 0.0025,
      "theta": -0.0249,
      "vega": 1.6621,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T15:50:08"
    },
    {
      "contractSymbol": "AAPL281215P00520000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 520,
      "lastPrice": 191.8,
      "bid": 181.5,
      "ask": 186.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3039,
      "delta": -0.999,
      "gamma": 0.0001,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-03T10:18:15"
    },
    {
      "contractSymbol": "AAPL281215C00530000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 530,
      "lastPrice": 17.07,
      "bid": 15.95,
      "ask": 18.3,
      "volume": 0,
      "openInterest": 172,
      "impliedVolatility": 0.2695,
      "delta": 0.2537,
      "gamma": 0.0024,
      "theta": -0.0242,
      "vega": 1.6134,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T15:17:31"
    },
    {
      "contractSymbol": "AAPL281215P00530000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 530,
      "lastPrice": 205,
      "bid": 191.5,
      "ask": 196.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-01T11:23:27"
    },
    {
      "contractSymbol": "AAPL281215C00540000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 540,
      "lastPrice": 15,
      "bid": 13.1,
      "ask": 17,
      "volume": 0,
      "openInterest": 81,
      "impliedVolatility": 0.2641,
      "delta": 0.2387,
      "gamma": 0.0023,
      "theta": -0.0234,
      "vega": 1.5624,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-16T11:01:27"
    },
    {
      "contractSymbol": "AAPL281215P00540000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 540,
      "lastPrice": 207,
      "bid": 201.5,
      "ask": 206.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3226,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-11T14:24:20"
    },
    {
      "contractSymbol": "AAPL281215C00550000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 550,
      "lastPrice": 15.05,
      "bid": 12,
      "ask": 15.8,
      "volume": 0,
      "openInterest": 381,
      "impliedVolatility": 0.2639,
      "delta": 0.2245,
      "gamma": 0.0022,
      "theta": -0.0227,
      "vega": 1.5107,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-14T15:32:28"
    },
    {
      "contractSymbol": "AAPL281215P00550000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 550,
      "lastPrice": 216.5,
      "bid": 211.5,
      "ask": 216.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3316,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T12:19:00"
    },
    {
      "contractSymbol": "AAPL281215C00560000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 560,
      "lastPrice": 12.7,
      "bid": 12.4,
      "ask": 14.65,
      "volume": 0,
      "openInterest": 108,
      "impliedVolatility": 0.2686,
      "delta": 0.211,
      "gamma": 0.0022,
      "theta": -0.0219,
      "vega": 1.4599,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-15T12:59:40"
    },
    {
      "contractSymbol": "AAPL281215P00560000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 560,
      "lastPrice": 0,
      "bid": 221.5,
      "ask": 226.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3404,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": null
    },
    {
      "contractSymbol": "AAPL281215C00570000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 570,
      "lastPrice": 12.52,
      "bid": 11.45,
      "ask": 13.7,
      "volume": 5,
      "openInterest": 49,
      "impliedVolatility": 0.2688,
      "delta": 0.1983,
      "gamma": 0.0021,
      "theta": -0.0211,
      "vega": 1.409,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T09:47:42"
    },
    {
      "contractSymbol": "AAPL281215P00570000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 570,
      "lastPrice": 241.93,
      "bid": 231.5,
      "ask": 236.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3491,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-21T15:54:13"
    },
    {
      "contractSymbol": "AAPL281215C00580000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 580,
      "lastPrice": 11.08,
      "bid": 9.85,
      "ask": 11.75,
      "volume": 0,
      "openInterest": 145,
      "impliedVolatility": 0.2624,
      "delta": 0.1863,
      "gamma": 0.002,
      "theta": -0.0204,
      "vega": 1.3572,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T10:04:35"
    },
    {
      "contractSymbol": "AAPL281215P00580000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 580,
      "lastPrice": 252.6,
      "bid": 241.5,
      "ask": 246.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-21T15:53:36"
    },
    {
      "contractSymbol": "AAPL281215C00590000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 590,
      "lastPrice": 10.6,
      "bid": 9.55,
      "ask": 11.45,
      "volume": 0,
      "openInterest": 201,
      "impliedVolatility": 0.2665,
      "delta": 0.1751,
      "gamma": 0.0019,
      "theta": -0.0196,
      "vega": 1.3059,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-17T11:54:17"
    },
    {
      "contractSymbol": "AAPL281215P00590000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 590,
      "lastPrice": 264.5,
      "bid": 251.5,
      "ask": 256.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3658,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-07-21T15:36:46"
    },
    {
      "contractSymbol": "AAPL281215C00600000",
      "optionType": "call",
      "expiryDate": "2028-12-15",
      "strike": 600,
      "lastPrice": 9.56,
      "bid": 9.15,
      "ask": 9.85,
      "volume": 13,
      "openInterest": 4498,
      "impliedVolatility": 0.2647,
      "delta": 0.1644,
      "gamma": 0.0019,
      "theta": -0.0188,
      "vega": 1.2562,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-09-18T13:52:13"
    },
    {
      "contractSymbol": "AAPL281215P00600000",
      "optionType": "put",
      "expiryDate": "2028-12-15",
      "strike": 600,
      "lastPrice": 318.86,
      "bid": 261.5,
      "ask": 266.5,
      "volume": 0,
      "openInterest": 0,
      "impliedVolatility": 0.3739,
      "delta": -1,
      "gamma": 0,
      "theta": -0.0403,
      "vega": 0,
      "currency": "USD",
      "contractMultiplier": 100,
      "multiplierStatus": "assumed standard contract",
      "lastTradeDate": "2026-06-26T14:16:43"
    }
  ],
  "expiryDate": "2028-12-15",
  "pageNumber": 1,
  "pageCount": 1,
  "totalOptionsForExpiry": 146,
  "nextPage": null
}