[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPL":3,"homepage-market-summary":30,"stock-options-AAPL":168},{"ticker":4,"date":5,"profile":6,"quote":14},"AAPL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Apple Inc.","Nasdaq",null,"ELECTRONIC COMPUTERS","Apple is among the largest companies in the world, with a broad portfolio of hardware and software products targeted at consumers and businesses. Apple's iPhone accounts for the majority of the firm's sales, and Apple's other products, such as the Mac, iPad, and Watch, are designed around the iPhone as the focal point of an expansive software ecosystem. Apple has progressively worked to add new applications, such as streaming video, subscription bundles, and augmented reality. The firm designs its own software and semiconductors and works with subcontractors such as Foxconn and TSMC to build its products and chips. Slightly less than half of Apple's sales come directly through its flagship stores, with the majority coming indirectly through partnerships and distribution.","166,000","Cupertino, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},330.32,330,332.4816,325.81,333.02,-2.7,-0.81,34943408.89972,704472,329.5729,345.34,0.049107,305427627.0979546,95.7,11542,{"status":31,"indices":32,"watchlist":74,"sectors":93,"benchmarks":148},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,86],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":4,"name":83,"price":15,"change":20,"pct_change":21,"is_up":84,"sparkline":85,"date":5},"Apple Inc",false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":39},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":169,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":279,"updated_at":1669,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},766827,264103,0.64,[181,182,186,190,194,198,202,207,211,215,219,223,227,231,235,239,243,247,251,255,259,263,267,271,275],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-05",4,"261005",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-07",6,"261007",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-09",8,"261009",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-12",11,"261012",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-14",13,"261014",{"date":203,"label":203,"type":204,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":208,"label":208,"type":172,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-10-23",22,"261023",{"date":212,"label":212,"type":172,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-10-30",29,"261030",{"date":216,"label":216,"type":172,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-11-06",36,"261106",{"date":220,"label":220,"type":172,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2026-11-13",43,"261113",{"date":224,"label":224,"type":204,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2026-11-20",50,"261120",{"date":228,"label":228,"type":204,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2026-12-18",78,"261218",{"date":232,"label":232,"type":204,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-01-15",106,"270115",{"date":236,"label":236,"type":204,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-02-19",141,"270219",{"date":240,"label":240,"type":204,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-03-19",169,"270319",{"date":244,"label":244,"type":204,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-04-16",197,"270416",{"date":248,"label":248,"type":204,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2027-06-17",259,"270617",{"date":252,"label":252,"type":204,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2027-09-17",351,"270917",{"date":256,"label":256,"type":204,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2027-12-17",442,"271217",{"date":260,"label":260,"type":204,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2028-01-21",477,"280121",{"date":264,"label":264,"type":204,"days_to_expiration":265,"dte":265,"compact":266,"implied_volatility":9},"2028-03-17",533,"280317",{"date":268,"label":268,"type":204,"days_to_expiration":269,"dte":269,"compact":270,"implied_volatility":9},"2028-06-16",624,"280616",{"date":272,"label":272,"type":204,"days_to_expiration":273,"dte":273,"compact":274,"implied_volatility":9},"2028-12-15",806,"281215",{"date":276,"label":276,"type":204,"days_to_expiration":277,"dte":277,"compact":278,"implied_volatility":9},"2029-01-19",841,"290119",[280,296,309,322,337,350,365,378,392,405,418,431,445,459,472,486,500,513,527,541,556,571,585,598,613,630,647,663,679,694,711,728,744,759,778,797,817,837,859,882,903,926,951,977,1001,1027,1054,1080,1108,1137,1166,1195,1223,1252,1279,1306,1332,1359,1384,1408,1430,1449,1470,1489,1507,1522,1537,1550,1562,1574,1586,1599,1612,1624,1636,1648,1658],{"strike":281,"call":282,"put":290,"callItm":39,"putItm":84,"isAtm":84},110,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":288,"vega":286,"rho":289,"in_the_money":39},"AAPL  261002C00110000",218.7,222.1,0,0.729,-0.000001,0.002769,{"contract_symbol":291,"symbol":291,"bid":286,"ask":292,"last":46,"change":286,"changePercent":9,"volume":286,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":295,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00110000",0.01,100,0.5484,-0.001105,{"strike":297,"call":298,"put":306,"callItm":39,"putItm":84,"isAtm":84},120,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":9,"changePercent":9,"volume":303,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":304,"vega":286,"rho":305,"in_the_money":39},"AAPL  261002C00120000",208.65,212.05,209.1,5,-0.000012,0.003021,{"contract_symbol":307,"symbol":307,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":308,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00120000",-0.001216,{"strike":310,"call":311,"put":318,"callItm":39,"putItm":84,"isAtm":84},125,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":9,"changePercent":9,"volume":200,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":316,"vega":286,"rho":317,"in_the_money":39},"AAPL  261002C00125000",203.65,207.1,204.17,-0.000021,0.003147,{"contract_symbol":319,"symbol":319,"bid":286,"ask":292,"last":320,"change":286,"changePercent":9,"volume":286,"openInterest":184,"open_interest":184,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":321,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00125000",0.16,-0.001276,{"strike":323,"call":324,"put":333,"callItm":39,"putItm":84,"isAtm":84},130,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":205,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":331,"vega":286,"rho":332,"in_the_money":39},"AAPL  261002C00130000",198.7,202.05,199.03,-8.62,2,-0.000034,0.003273,{"contract_symbol":334,"symbol":334,"bid":286,"ask":292,"last":335,"change":9,"changePercent":9,"volume":173,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":336,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00130000",0.02,-0.001339,{"strike":338,"call":339,"put":347,"callItm":39,"putItm":84,"isAtm":84},135,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":344,"changePercent":9,"volume":192,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":345,"vega":286,"rho":346,"in_the_money":39},"AAPL  261002C00135000",194.2,197.05,194.11,-7.39,-0.000048,0.003399,{"contract_symbol":348,"symbol":348,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":349,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00135000",-0.001404,{"strike":351,"call":352,"put":361,"callItm":39,"putItm":84,"isAtm":84},140,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":357,"changePercent":9,"volume":358,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":359,"vega":286,"rho":360,"in_the_money":39},"AAPL  261002C00140000",188.55,192.1,187.66,-8.84,7,-0.000066,0.003525,{"contract_symbol":362,"symbol":362,"bid":286,"ask":292,"last":363,"change":286,"changePercent":9,"volume":286,"openInterest":330,"open_interest":330,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":364,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00140000",0.12,-0.001471,{"strike":366,"call":367,"put":375,"callItm":39,"putItm":84,"isAtm":84},145,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":372,"changePercent":9,"volume":196,"openInterest":173,"open_interest":173,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":373,"vega":286,"rho":374,"in_the_money":39},"AAPL  261002C00145000",183.95,187.1,182.74,-3.33,-0.000086,0.003651,{"contract_symbol":376,"symbol":376,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":377,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00145000",-0.001541,{"strike":379,"call":380,"put":389,"callItm":39,"putItm":84,"isAtm":84},150,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":385,"changePercent":9,"volume":192,"openInterest":386,"open_interest":386,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":387,"vega":286,"rho":388,"in_the_money":39},"AAPL  261002C00150000",178.7,182.1,177.63,-9.02,3,-0.000109,0.003776,{"contract_symbol":390,"symbol":390,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":391,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00150000",-0.001614,{"strike":393,"call":394,"put":402,"callItm":39,"putItm":84,"isAtm":84},155,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":184,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":400,"vega":286,"rho":401,"in_the_money":39},"AAPL  261002C00155000",173.75,177.1,174.14,-7.51,-0.000134,0.003902,{"contract_symbol":403,"symbol":403,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":404,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00155000",-0.00169,{"strike":406,"call":407,"put":415,"callItm":39,"putItm":84,"isAtm":84},160,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":412,"changePercent":9,"volume":184,"openInterest":173,"open_interest":173,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":413,"vega":286,"rho":414,"in_the_money":39},"AAPL  261002C00160000",168.75,172.05,169.22,-9.33,-0.000162,0.004028,{"contract_symbol":416,"symbol":416,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":417,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00160000",-0.001768,{"strike":419,"call":420,"put":428,"callItm":39,"putItm":84,"isAtm":84},165,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":9,"changePercent":9,"volume":425,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":426,"vega":286,"rho":427,"in_the_money":39},"AAPL  261002C00165000",163.75,167.05,164.19,18,-0.000193,0.004154,{"contract_symbol":429,"symbol":429,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":430,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00165000",-0.001849,{"strike":432,"call":433,"put":442,"callItm":39,"putItm":84,"isAtm":84},170,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":440,"vega":286,"rho":441,"in_the_money":39},"AAPL  261002C00170000",158.7,162.05,159.2,-7.1,28,-0.000226,0.00428,{"contract_symbol":443,"symbol":443,"bid":286,"ask":292,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":444,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00170000",-0.001932,{"strike":446,"call":447,"put":456,"callItm":39,"putItm":84,"isAtm":84},175,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":454,"vega":286,"rho":455,"in_the_money":39},"AAPL  261002C00175000",154.2,157.05,154.28,-7.02,30,-0.000262,0.004406,{"contract_symbol":457,"symbol":457,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":217,"open_interest":217,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":458,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00175000",-0.002018,{"strike":460,"call":461,"put":468,"callItm":39,"putItm":84,"isAtm":84},180,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":9,"changePercent":9,"volume":209,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":466,"vega":286,"rho":467,"in_the_money":39},"AAPL  261002C00180000",148.7,152.15,148.88,-0.000301,0.004532,{"contract_symbol":469,"symbol":469,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":470,"open_interest":470,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":471,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00180000",117,-0.002107,{"strike":473,"call":474,"put":483,"callItm":39,"putItm":84,"isAtm":84},185,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":480,"openInterest":293,"open_interest":293,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":481,"vega":286,"rho":482,"in_the_money":39},"AAPL  261002C00185000",143.6,147.15,143.96,-2.29,17,-0.000342,0.004658,{"contract_symbol":484,"symbol":484,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":358,"open_interest":358,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":485,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00185000",-0.002198,{"strike":487,"call":488,"put":496,"callItm":39,"putItm":84,"isAtm":84},190,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":196,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":494,"vega":286,"rho":495,"in_the_money":39},"AAPL  261002C00190000",138.7,142.15,137.7,-3.55,-0.000386,0.004783,{"contract_symbol":497,"symbol":497,"bid":286,"ask":292,"last":162,"change":286,"changePercent":9,"volume":286,"openInterest":498,"open_interest":498,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":499,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00190000",9,-0.002292,{"strike":501,"call":502,"put":509,"callItm":39,"putItm":84,"isAtm":84},195,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":286,"changePercent":9,"volume":286,"openInterest":173,"open_interest":173,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":507,"vega":286,"rho":508,"in_the_money":39},"AAPL  261002C00195000",133.7,137.15,130.4,-0.000433,0.004909,{"contract_symbol":510,"symbol":510,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":511,"open_interest":511,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":512,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00195000",10028,-0.002389,{"strike":514,"call":515,"put":523,"callItm":39,"putItm":84,"isAtm":84},200,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":520,"changePercent":9,"volume":196,"openInterest":286,"open_interest":286,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":521,"vega":286,"rho":522,"in_the_money":39},"AAPL  261002C00200000",129.15,132.15,129.93,-3.4,-0.000482,0.005035,{"contract_symbol":524,"symbol":524,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":525,"open_interest":525,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":526,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00200000",19030,-0.002488,{"strike":528,"call":529,"put":537,"callItm":39,"putItm":84,"isAtm":84},205,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":310,"change":533,"changePercent":9,"volume":534,"openInterest":386,"open_interest":386,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":535,"vega":286,"rho":536,"in_the_money":39},"AAPL  261002C00205000",123.7,127.15,-1.95,14,-0.000533,0.005161,{"contract_symbol":538,"symbol":538,"bid":286,"ask":53,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":539,"open_interest":539,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":540,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00205000",90,-0.00259,{"strike":542,"call":543,"put":551,"callItm":39,"putItm":84,"isAtm":84},210,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":548,"changePercent":9,"volume":534,"openInterest":330,"open_interest":330,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":549,"vega":286,"rho":550,"in_the_money":39},"AAPL  261002C00210000",118.7,122.15,117.68,-4.6,-0.000588,0.005287,{"contract_symbol":552,"symbol":552,"bid":286,"ask":292,"last":553,"change":286,"changePercent":9,"volume":286,"openInterest":554,"open_interest":554,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":555,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00210000",0.08,216,-0.002695,{"strike":557,"call":558,"put":566,"callItm":39,"putItm":84,"isAtm":84},215,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":563,"changePercent":9,"volume":196,"openInterest":480,"open_interest":480,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":564,"vega":286,"rho":565,"in_the_money":39},"AAPL  261002C00215000",113.7,117.15,112.77,-1.65,-0.000645,0.005413,{"contract_symbol":567,"symbol":567,"bid":286,"ask":568,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":569,"open_interest":569,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":570,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00215000",0.06,83,-0.002802,{"strike":572,"call":573,"put":581,"callItm":39,"putItm":84,"isAtm":84},220,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":520,"changePercent":9,"volume":188,"openInterest":578,"open_interest":578,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":579,"vega":286,"rho":580,"in_the_money":39},"AAPL  261002C00220000",108.8,112.15,107.57,101,-0.000705,0.005539,{"contract_symbol":582,"symbol":582,"bid":286,"ask":72,"last":335,"change":286,"changePercent":9,"volume":286,"openInterest":583,"open_interest":583,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":584,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00220000",54,-0.002912,{"strike":586,"call":587,"put":595,"callItm":39,"putItm":84,"isAtm":84},225,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":592,"changePercent":9,"volume":196,"openInterest":173,"open_interest":173,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":593,"vega":286,"rho":594,"in_the_money":39},"AAPL  261002C00225000",103.7,107.15,103.93,-14.22,-0.000767,0.005665,{"contract_symbol":596,"symbol":596,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":217,"open_interest":217,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":597,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00225000",-0.003024,{"strike":599,"call":600,"put":609,"callItm":39,"putItm":84,"isAtm":84},230,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":188,"openInterest":606,"open_interest":606,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":607,"vega":286,"rho":608,"in_the_money":39},"AAPL  261002C00230000",98.7,102.15,99,-3.08,55,-0.000832,0.00579,{"contract_symbol":610,"symbol":610,"bid":286,"ask":292,"last":292,"change":112,"changePercent":9,"volume":569,"openInterest":611,"open_interest":611,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":612,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00230000",102,-0.003139,{"strike":614,"call":615,"put":625,"callItm":39,"putItm":84,"isAtm":84},235,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":623,"vega":286,"rho":624,"in_the_money":39},"AAPL  261002C00235000",93.7,97.05,92.56,-4.16,48,44,-0.0009,0.005916,{"contract_symbol":626,"symbol":626,"bid":286,"ask":167,"last":72,"change":286,"changePercent":9,"volume":627,"openInterest":628,"open_interest":628,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":629,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00235000",64,156,-0.003257,{"strike":631,"call":632,"put":642,"callItm":39,"putItm":84,"isAtm":84},240,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":638,"openInterest":639,"open_interest":639,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":640,"vega":286,"rho":641,"in_the_money":39},"AAPL  261002C00240000",88.7,92.15,90.6,-9.73,46,34,-0.00097,0.006042,{"contract_symbol":643,"symbol":643,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":644,"openInterest":645,"open_interest":645,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":646,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00240000",500,1363,-0.003377,{"strike":648,"call":649,"put":659,"callItm":39,"putItm":84,"isAtm":84},245,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":657,"vega":286,"rho":658,"in_the_money":39},"AAPL  261002C00245000",83.75,87.15,85.16,-8.47,25,20,-0.001043,0.006168,{"contract_symbol":660,"symbol":660,"bid":286,"ask":335,"last":162,"change":286,"changePercent":9,"volume":286,"openInterest":661,"open_interest":661,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":662,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00245000",499,-0.0035,{"strike":664,"call":665,"put":675,"callItm":39,"putItm":84,"isAtm":84},250,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":670,"changePercent":9,"volume":671,"openInterest":672,"open_interest":672,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":673,"vega":286,"rho":674,"in_the_money":39},"AAPL  261002C00250000",79.25,81.85,80.63,-6.62,89,242,-0.001119,0.006294,{"contract_symbol":676,"symbol":676,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":677,"open_interest":677,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":678,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00250000",1652,-0.003624,{"strike":680,"call":681,"put":690,"callItm":39,"putItm":84,"isAtm":84},255,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":686,"changePercent":9,"volume":213,"openInterest":687,"open_interest":687,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":688,"vega":286,"rho":689,"in_the_money":39},"AAPL  261002C00255000",74.25,76.85,74.66,-2.72,331,-0.001197,0.00642,{"contract_symbol":691,"symbol":691,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":692,"open_interest":692,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":693,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00255000",2303,-0.00375,{"strike":695,"call":696,"put":706,"callItm":39,"putItm":84,"isAtm":84},260,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":701,"changePercent":9,"volume":702,"openInterest":703,"open_interest":703,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":704,"vega":286,"rho":705,"in_the_money":39},"AAPL  261002C00260000",69.25,72.15,69.74,-7.01,24,53,-0.001278,0.006546,{"contract_symbol":707,"symbol":707,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":708,"openInterest":709,"open_interest":709,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":710,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00260000",103,623,-0.003877,{"strike":712,"call":713,"put":722,"callItm":39,"putItm":84,"isAtm":84},265,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":718,"changePercent":9,"volume":719,"openInterest":719,"open_interest":719,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":720,"vega":286,"rho":721,"in_the_money":39},"AAPL  261002C00265000",63.8,67.1,64.74,-3.16,23,-0.001361,0.006672,{"contract_symbol":723,"symbol":723,"bid":286,"ask":72,"last":335,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":727,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00265000",-0.01,84,109,-0.004007,{"strike":729,"call":730,"put":739,"callItm":39,"putItm":84,"isAtm":84},270,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":736,"openInterest":627,"open_interest":627,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":737,"vega":286,"rho":738,"in_the_money":39},"AAPL  261002C00270000",59.25,61.95,60.34,-2.63,494,-0.001447,0.006798,{"contract_symbol":740,"symbol":740,"bid":286,"ask":38,"last":292,"change":286,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":743,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00270000",113,594,-0.004139,{"strike":745,"call":746,"put":755,"callItm":39,"putItm":84,"isAtm":84},275,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":751,"changePercent":9,"volume":196,"openInterest":752,"open_interest":752,"iv":287,"implied_volatility":287,"delta":173,"gamma":286,"theta":753,"vega":286,"rho":754,"in_the_money":39},"AAPL  261002C00275000",54.45,57.2,54.63,-2.22,179,-0.001536,0.006923,{"contract_symbol":756,"symbol":756,"bid":286,"ask":335,"last":335,"change":286,"changePercent":9,"volume":386,"openInterest":757,"open_interest":757,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":758,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00275000",382,-0.004274,{"strike":760,"call":761,"put":773,"callItm":39,"putItm":84,"isAtm":84},280,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":766,"changePercent":9,"volume":188,"openInterest":767,"open_interest":767,"iv":287,"implied_volatility":287,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"AAPL  261002C00280000",49.15,52.15,49.39,-2.96,288,0.999997,0.000001,-0.001628,0.000002,0.007049,{"contract_symbol":774,"symbol":774,"bid":286,"ask":162,"last":162,"change":775,"changePercent":9,"volume":702,"openInterest":776,"open_interest":776,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":777,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00280000",-0.02,1052,-0.004412,{"strike":779,"call":780,"put":792,"callItm":39,"putItm":84,"isAtm":84},285,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":785,"changePercent":9,"volume":480,"openInterest":786,"open_interest":786,"iv":287,"implied_volatility":287,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":39},"AAPL  261002C00285000",44.25,47.15,44.81,-1.59,241,0.999973,0.00001,-0.002232,0.000019,0.007175,{"contract_symbol":793,"symbol":793,"bid":286,"ask":794,"last":292,"change":724,"changePercent":9,"volume":639,"openInterest":795,"open_interest":795,"iv":294,"implied_volatility":294,"delta":286,"gamma":286,"theta":796,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002P00285000",0.26,1347,-0.004552,{"strike":798,"call":799,"put":812,"callItm":39,"putItm":84,"isAtm":84},290,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":287,"implied_volatility":287,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"AAPL  261002C00290000",39.3,42.05,39.46,-3.92,16,164,0.999814,0.000059,-0.007731,0.000117,0.0073,{"contract_symbol":813,"symbol":813,"bid":286,"ask":335,"last":335,"change":775,"changePercent":9,"volume":814,"openInterest":815,"open_interest":815,"iv":294,"implied_volatility":294,"delta":288,"gamma":769,"theta":816,"vega":769,"rho":286,"in_the_money":84},"AAPL  261002P00290000",926,1395,-0.004695,{"strike":818,"call":819,"put":831,"callItm":39,"putItm":84,"isAtm":84},295,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":528,"open_interest":528,"iv":287,"implied_volatility":287,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":39},"AAPL  261002C00295000",34.3,37.2,34.95,-6.54,10,0.999007,0.000277,-0.024557,0.000554,0.007419,{"contract_symbol":832,"symbol":832,"bid":286,"ask":53,"last":292,"change":775,"changePercent":9,"volume":833,"openInterest":834,"open_interest":834,"iv":294,"implied_volatility":294,"delta":316,"gamma":788,"theta":835,"vega":836,"rho":286,"in_the_money":84},"AAPL  261002P00295000",465,1170,-0.004842,0.000015,{"strike":838,"call":839,"put":851,"callItm":39,"putItm":84,"isAtm":84},297.5,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":844,"changePercent":9,"volume":303,"openInterest":845,"open_interest":845,"iv":287,"implied_volatility":287,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":39},"AAPL  261002C00297500",31.95,34.35,31.52,-3.01,139,0.997892,0.000551,-0.034179,0.001102,0.007472,{"contract_symbol":852,"symbol":852,"bid":286,"ask":853,"last":292,"change":775,"changePercent":9,"volume":330,"openInterest":854,"open_interest":854,"iv":294,"implied_volatility":294,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":288,"in_the_money":84},"AAPL  261002P00297500",0.23,72,-0.000074,0.000033,-0.004917,0.00005,{"strike":860,"call":861,"put":873,"callItm":39,"putItm":84,"isAtm":84},300,{"contract_symbol":862,"symbol":862,"bid":453,"ask":863,"last":864,"change":865,"changePercent":9,"volume":866,"openInterest":867,"open_interest":867,"iv":287,"implied_volatility":287,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":39},"AAPL  261002C00300000",31,30.05,-7.61,677,446,0.995765,0.001033,-0.043803,0.002065,0.007517,{"contract_symbol":874,"symbol":874,"bid":286,"ask":292,"last":292,"change":724,"changePercent":9,"volume":875,"openInterest":876,"open_interest":876,"iv":294,"implied_volatility":294,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":84},"AAPL  261002P00300000",744,3115,-0.000242,0.0001,-0.004995,0.00015,-0.000002,{"strike":883,"call":884,"put":895,"callItm":39,"putItm":84,"isAtm":84},302.5,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":889,"changePercent":9,"volume":303,"openInterest":358,"open_interest":358,"iv":287,"implied_volatility":287,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":39},"AAPL  261002C00302500",26.8,29.7,26.31,-7.79,0.991932,0.001829,-0.053428,0.003658,0.007548,{"contract_symbol":896,"symbol":896,"bid":286,"ask":102,"last":292,"change":112,"changePercent":9,"volume":729,"openInterest":897,"open_interest":897,"iv":294,"implied_volatility":294,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":84},"AAPL  261002P00302500",239,-0.000717,0.000273,-0.005075,0.000411,-0.000006,{"strike":904,"call":905,"put":917,"callItm":39,"putItm":84,"isAtm":84},305,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":910,"changePercent":9,"volume":209,"openInterest":911,"open_interest":911,"iv":287,"implied_volatility":287,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":39},"AAPL  261002C00305000",24.3,27.1,24.25,-7.05,1806,0.985402,0.003064,-0.063056,0.006128,0.007556,{"contract_symbol":918,"symbol":918,"bid":286,"ask":162,"last":292,"change":112,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":294,"implied_volatility":294,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":84},"AAPL  261002P00305000",759,1204,-0.001936,0.000678,-0.005158,0.001019,-0.000016,{"strike":927,"call":928,"put":941,"callItm":39,"putItm":84,"isAtm":84},307.5,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":932,"change":933,"changePercent":9,"volume":825,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"AAPL  261002C00307500",21.85,24.15,22.77,-6.23,59,0.6776,0.982294,0.00389,-0.072686,0.00723,0.007593,{"contract_symbol":942,"symbol":942,"bid":286,"ask":292,"last":292,"change":775,"changePercent":9,"volume":943,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":84},"AAPL  261002P00307500",211,710,0.5087,-0.002621,0.000961,-0.006639,0.001341,-0.000022,{"strike":952,"call":953,"put":967,"callItm":39,"putItm":84,"isAtm":84},310,{"contract_symbol":954,"symbol":954,"bid":955,"ask":956,"last":957,"change":958,"changePercent":9,"volume":959,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":39},"AAPL  261002C00310000",19.3,22.2,19.17,-6.42,51,1901,0.6227,0.978665,0.004959,-0.082319,0.008471,0.007625,{"contract_symbol":968,"symbol":968,"bid":292,"ask":335,"last":335,"change":724,"changePercent":9,"volume":969,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":84},"AAPL  261002P00310000",2074,2356,0.4869,-0.004877,0.001754,-0.012493,0.002342,-0.000041,{"strike":978,"call":979,"put":991,"callItm":39,"putItm":84,"isAtm":84},312.5,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":480,"change":983,"changePercent":9,"volume":196,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":39},"AAPL  261002C00312500",16.75,19.7,-5.5,35,0.5647,0.974325,0.00639,-0.091954,0.009899,0.007652,{"contract_symbol":992,"symbol":992,"bid":292,"ask":162,"last":335,"change":286,"changePercent":9,"volume":993,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":84},"AAPL  261002P00312500",754,303,0.453,-0.007707,0.002827,-0.019204,0.003513,-0.000065,{"strike":1002,"call":1003,"put":1017,"callItm":39,"putItm":84,"isAtm":84},315,{"contract_symbol":1004,"symbol":1004,"bid":1005,"ask":1006,"last":1007,"change":1008,"changePercent":9,"volume":1009,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":39},"AAPL  261002C00315000",14.6,15.95,15.18,-3.81,306,820,0.5037,0.96898,0.008385,-0.101592,0.011586,0.00767,{"contract_symbol":1018,"symbol":1018,"bid":335,"ask":162,"last":162,"change":112,"changePercent":9,"volume":1019,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":84},"AAPL  261002P00315000",7158,1921,0.4099,-0.011071,0.00429,-0.02592,0.004824,-0.000093,{"strike":1028,"call":1029,"put":1043,"callItm":39,"putItm":84,"isAtm":84},317.5,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":1033,"change":1034,"changePercent":9,"volume":1035,"openInterest":1036,"open_interest":1036,"iv":1037,"implied_volatility":1037,"delta":1038,"gamma":1039,"theta":1040,"vega":1041,"rho":1042,"in_the_money":39},"AAPL  261002C00317500",12.35,14.15,12.8,-3.94,116,138,0.4396,0.962145,0.011315,-0.111243,0.013647,0.007676,{"contract_symbol":1044,"symbol":1044,"bid":162,"ask":53,"last":162,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":84},"AAPL  261002P00317500",-0.06,12346,2186,0.3672,-0.016889,0.006894,-0.037162,0.006944,-0.000141,{"strike":1055,"call":1056,"put":1069,"callItm":39,"putItm":84,"isAtm":84},320,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":1060,"change":520,"changePercent":9,"volume":1061,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":39},"AAPL  261002C00320000",10.15,10.95,10.4,828,1313,0.3855,0.947076,0.0169,-0.14355,0.017872,0.007613,{"contract_symbol":1070,"symbol":1070,"bid":72,"ask":568,"last":72,"change":1071,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":84},"AAPL  261002P00320000",-0.1,37738,5877,0.3347,-0.031441,0.012761,-0.06834,0.011716,-0.000263,{"strike":1081,"call":1082,"put":1096,"callItm":39,"putItm":84,"isAtm":84},322.5,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":1087,"changePercent":9,"volume":1088,"openInterest":1089,"open_interest":1089,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":39},"AAPL  261002C00322500",7.75,8.6,8.88,-2.56,490,573,0.3503,0.90905,0.028206,-0.246919,0.027108,0.007357,{"contract_symbol":1097,"symbol":1097,"bid":363,"ask":1098,"last":1098,"change":1099,"changePercent":9,"volume":1100,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":84},"AAPL  261002P00322500",0.13,-0.14,31343,3977,0.3079,-0.064669,0.024767,-0.144706,0.020918,-0.000541,{"strike":1109,"call":1110,"put":1124,"callItm":39,"putItm":84,"isAtm":84},325,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":1115,"changePercent":9,"volume":1116,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":39},"AAPL  261002C00325000",5.5,6.15,5.71,-3.09,8600,2478,0.313,0.841454,0.046656,-0.434615,0.04006,0.006854,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":1127,"change":1128,"changePercent":9,"volume":1129,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":84},"AAPL  261002P00325000",0.3,0.32,-0.18,75626,6884,0.2891,-0.139658,0.046406,-0.342723,0.036805,-0.001169,{"strike":1138,"call":1139,"put":1153,"callItm":39,"putItm":84,"isAtm":84},327.5,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":1144,"changePercent":9,"volume":1145,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":39},"AAPL  261002C00327500",3.65,3.9,3.8,-2.8,24645,2047,0.3017,0.702292,0.069327,-0.949119,0.057389,0.005747,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":1099,"changePercent":9,"volume":1158,"openInterest":1159,"open_interest":1159,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":84},"AAPL  261002P00327500",0.73,0.76,0.74,67236,5582,0.2842,-0.286759,0.072334,-0.849281,0.056397,-0.002405,{"strike":16,"call":1167,"put":1181,"callItm":39,"putItm":84,"isAtm":39},{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":1171,"change":1172,"changePercent":9,"volume":1173,"openInterest":1174,"open_interest":1174,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":39},"AAPL  261002C00330000",2.15,2.2,2.16,-2.71,91169,3203,0.2966,0.511551,0.081162,-1.907404,0.06605,0.004201,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":1185,"change":1186,"changePercent":9,"volume":1187,"openInterest":1188,"open_interest":1188,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":84},"AAPL  261002P00330000",1.57,1.63,1.67,0.17,41884,11658,0.2765,-0.488025,0.087078,-1.774232,0.066048,-0.004101,{"strike":1196,"call":1197,"put":1210,"callItm":84,"putItm":39,"isAtm":39},332.5,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":80,"change":1201,"changePercent":9,"volume":1202,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":84},"AAPL  261002C00332500",1.06,1.1,-2.2,76297,2319,0.2916,0.313255,0.073378,-0.967796,0.058699,0.002579,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":1213,"change":1214,"changePercent":9,"volume":1215,"openInterest":1216,"open_interest":1216,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":39},"AAPL  261002P00332500",2.82,3.2,0.81,4738,4364,0.2744,-0.697774,0.076755,-0.867694,0.057782,-0.005881,{"strike":1224,"call":1225,"put":1238,"callItm":84,"putItm":39,"isAtm":84},335,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":1227,"change":1229,"changePercent":9,"volume":1230,"openInterest":1231,"open_interest":1231,"iv":1232,"implied_volatility":1232,"delta":1233,"gamma":1234,"theta":1235,"vega":1236,"rho":1237,"in_the_money":84},"AAPL  261002C00335000",0.46,0.48,-1.49,96045,5747,0.2978,0.164145,0.05016,-0.425889,0.040977,0.001353,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":1242,"change":1243,"changePercent":9,"volume":1244,"openInterest":1245,"open_interest":1245,"iv":1246,"implied_volatility":1246,"delta":1247,"gamma":1248,"theta":1249,"vega":1250,"rho":1251,"in_the_money":39},"AAPL  261002P00335000",4.75,5.3,4.77,1.17,2114,9024,0.2826,-0.848693,0.0501,-0.36529,0.038843,-0.007186,{"strike":1253,"call":1254,"put":1266,"callItm":84,"putItm":39,"isAtm":84},337.5,{"contract_symbol":1255,"symbol":1255,"bid":1186,"ask":1256,"last":153,"change":1257,"changePercent":9,"volume":1258,"openInterest":1259,"open_interest":1259,"iv":1260,"implied_volatility":1260,"delta":1261,"gamma":1262,"theta":1263,"vega":1264,"rho":1265,"in_the_money":84},"AAPL  261002C00337500",0.2,-0.96,64942,5069,0.3058,0.075456,0.028081,-0.170299,0.023555,0.000623,{"contract_symbol":1267,"symbol":1267,"bid":1268,"ask":1269,"last":1270,"change":1170,"changePercent":9,"volume":1271,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":39},"AAPL  261002P00337500",6.95,7.95,7.29,483,3237,0.3321,-0.906746,0.030307,-0.237862,0.027615,-0.007728,{"strike":1280,"call":1281,"put":1293,"callItm":84,"putItm":39,"isAtm":84},340,{"contract_symbol":1282,"symbol":1282,"bid":568,"ask":1283,"last":1283,"change":1284,"changePercent":9,"volume":1285,"openInterest":1286,"open_interest":1286,"iv":1287,"implied_volatility":1287,"delta":1288,"gamma":1289,"theta":1290,"vega":1291,"rho":1292,"in_the_money":84},"AAPL  261002C00340000",0.07,-0.52,47088,14220,0.3094,0.029063,0.012933,-0.057113,0.010977,0.00024,{"contract_symbol":1294,"symbol":1294,"bid":1295,"ask":1060,"last":1296,"change":1297,"changePercent":9,"volume":1298,"openInterest":1299,"open_interest":1299,"iv":1300,"implied_volatility":1300,"delta":1301,"gamma":1302,"theta":1303,"vega":1304,"rho":1305,"in_the_money":39},"AAPL  261002P00340000",9.35,9.52,2.46,6126,4267,0.3823,-0.936994,0.019545,-0.171963,0.020499,-0.008041,{"strike":1307,"call":1308,"put":1319,"callItm":84,"putItm":39,"isAtm":84},342.5,{"contract_symbol":1309,"symbol":1309,"bid":335,"ask":162,"last":162,"change":1310,"changePercent":9,"volume":1311,"openInterest":1312,"open_interest":1312,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":84},"AAPL  261002C00342500",-0.26,25610,14910,0.3272,0.012641,0.006029,-0.023694,0.005412,0.000104,{"contract_symbol":1320,"symbol":1320,"bid":1321,"ask":200,"last":1322,"change":1323,"changePercent":9,"volume":1324,"openInterest":1325,"open_interest":1325,"iv":1326,"implied_volatility":1326,"delta":1327,"gamma":1328,"theta":1329,"vega":1330,"rho":1331,"in_the_money":39},"AAPL  261002P00342500",11.7,12.37,2.37,2073,1289,0.427,-0.956329,0.013082,-0.125366,0.015325,-0.008263,{"strike":1333,"call":1334,"put":1345,"callItm":84,"putItm":39,"isAtm":84},345,{"contract_symbol":1335,"symbol":1335,"bid":292,"ask":335,"last":335,"change":1336,"changePercent":9,"volume":1337,"openInterest":1338,"open_interest":1338,"iv":1339,"implied_volatility":1339,"delta":1340,"gamma":1341,"theta":1342,"vega":1343,"rho":1344,"in_the_money":84},"AAPL  261002C00345000",-0.15,12851,14909,0.3599,0.007445,0.003452,-0.014504,0.003408,0.000062,{"contract_symbol":1346,"symbol":1346,"bid":1347,"ask":1348,"last":1349,"change":1350,"changePercent":9,"volume":1351,"openInterest":1352,"open_interest":1352,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":39},"AAPL  261002P00345000",14.35,15.8,14.82,2.72,4298,2297,0.4592,-0.971544,0.008563,-0.082544,0.010786,-0.008451,{"strike":1360,"call":1361,"put":1372,"callItm":84,"putItm":39,"isAtm":84},347.5,{"contract_symbol":1362,"symbol":1362,"bid":286,"ask":292,"last":292,"change":1363,"changePercent":9,"volume":1364,"openInterest":1365,"open_interest":1365,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":84},"AAPL  261002C00347500",-0.07,10707,11744,0.3904,0.004507,0.002038,-0.009074,0.002183,0.000037,{"contract_symbol":1373,"symbol":1373,"bid":1374,"ask":1375,"last":1376,"change":1377,"changePercent":9,"volume":1035,"openInterest":213,"open_interest":213,"iv":1378,"implied_volatility":1378,"delta":1379,"gamma":1380,"theta":1381,"vega":1382,"rho":1383,"in_the_money":39},"AAPL  261002P00347500",16.15,18.3,17.1,3.6,0.467,-0.985364,0.004794,-0.039729,0.006142,-0.008628,{"strike":1385,"call":1386,"put":1396,"callItm":84,"putItm":39,"isAtm":84},350,{"contract_symbol":1387,"symbol":1387,"bid":286,"ask":292,"last":292,"change":1388,"changePercent":9,"volume":1389,"openInterest":1390,"open_interest":1390,"iv":1391,"implied_volatility":1391,"delta":1392,"gamma":1393,"theta":1394,"vega":1395,"rho":790,"in_the_money":84},"AAPL  261002C00350000",-0.04,2912,15249,0.4108,0.002337,0.001073,-0.004674,0.001209,{"contract_symbol":1397,"symbol":1397,"bid":1398,"ask":1399,"last":1400,"change":1401,"changePercent":9,"volume":386,"openInterest":188,"open_interest":188,"iv":1402,"implied_volatility":1402,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":39},"AAPL  261002P00350000",18.05,20.8,22.57,6.03,0.4202,-0.997152,0.001254,-0.005924,0.001446,-0.008788,{"strike":1409,"call":1410,"put":1419,"callItm":84,"putItm":39,"isAtm":84},352.5,{"contract_symbol":1411,"symbol":1411,"bid":286,"ask":292,"last":292,"change":112,"changePercent":9,"volume":1412,"openInterest":1413,"open_interest":1413,"iv":1391,"implied_volatility":1391,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":84},"AAPL  261002C00352500",583,8962,0.000752,0.000381,-0.003011,0.000429,0.000006,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":1423,"change":1424,"changePercent":9,"volume":330,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":39},"AAPL  261002P00352500",20.5,23.35,22.5,-0.27,-0.99904,0.000466,-0.000365,0.000537,-0.008867,{"strike":1431,"call":1432,"put":1439,"callItm":84,"putItm":39,"isAtm":84},355,{"contract_symbol":1433,"symbol":1433,"bid":286,"ask":292,"last":292,"change":724,"changePercent":9,"volume":687,"openInterest":1434,"open_interest":1434,"iv":1391,"implied_volatility":1391,"delta":1435,"gamma":1436,"theta":1437,"vega":1438,"rho":771,"in_the_money":84},"AAPL  261002C00355000",9360,0.000218,0.000121,-0.00274,0.000136,{"contract_symbol":1440,"symbol":1440,"bid":719,"ask":1441,"last":1442,"change":1443,"changePercent":9,"volume":386,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1444,"gamma":1445,"theta":1446,"vega":1447,"rho":1448,"in_the_money":39},"AAPL  261002P00355000",25.85,26.73,6.87,-0.999706,0.000156,-0.000329,0.00018,-0.008935,{"strike":1450,"call":1451,"put":1459,"callItm":84,"putItm":39,"isAtm":84},357.5,{"contract_symbol":1452,"symbol":1452,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":1453,"openInterest":1454,"open_interest":1454,"iv":1391,"implied_volatility":1391,"delta":1455,"gamma":1456,"theta":1457,"vega":1458,"rho":286,"in_the_money":84},"AAPL  261002C00357500",592,4119,0.000057,0.000034,-0.002667,0.000039,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":1464,"changePercent":9,"volume":622,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":39},"AAPL  261002P00357500",25.95,27.85,28.77,6.5,-0.999918,0.000047,-0.000295,0.000054,-0.009,{"strike":1471,"call":1472,"put":1479,"callItm":84,"putItm":39,"isAtm":84},360,{"contract_symbol":1473,"symbol":1473,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":1474,"openInterest":1475,"open_interest":1475,"iv":1391,"implied_volatility":1391,"delta":1476,"gamma":1477,"theta":1478,"vega":788,"rho":286,"in_the_money":84},"AAPL  261002C00360000",136,10300,0.000014,0.000009,-0.002615,{"contract_symbol":1480,"symbol":1480,"bid":1481,"ask":1482,"last":1483,"change":1484,"changePercent":9,"volume":52,"openInterest":184,"open_interest":184,"iv":1402,"implied_volatility":1402,"delta":1485,"gamma":1486,"theta":1487,"vega":836,"rho":1488,"in_the_money":39},"AAPL  261002P00360000",28.35,30.85,33.92,6.22,-0.999979,0.000013,-0.000264,-0.009063,{"strike":1490,"call":1491,"put":1496,"callItm":84,"putItm":39,"isAtm":84},362.5,{"contract_symbol":1492,"symbol":1492,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":330,"openInterest":1493,"open_interest":1493,"iv":1391,"implied_volatility":1391,"delta":1494,"gamma":771,"theta":1495,"vega":771,"rho":286,"in_the_money":84},"AAPL  261002C00362500",1786,0.000003,-0.002578,{"contract_symbol":1497,"symbol":1497,"bid":1498,"ask":1499,"last":1500,"change":1501,"changePercent":9,"volume":1502,"openInterest":358,"open_interest":358,"iv":1402,"implied_volatility":1402,"delta":1503,"gamma":1494,"theta":1504,"vega":1505,"rho":1506,"in_the_money":39},"AAPL  261002P00362500",30.65,33.35,36.26,9.43,58,-0.999995,-0.000236,0.000004,-0.009126,{"strike":1508,"call":1509,"put":1513,"callItm":84,"putItm":39,"isAtm":84},365,{"contract_symbol":1510,"symbol":1510,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":192,"openInterest":1511,"open_interest":1511,"iv":1391,"implied_volatility":1391,"delta":769,"gamma":286,"theta":1512,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00365000",4472,-0.002554,{"contract_symbol":1514,"symbol":1514,"bid":1515,"ask":1516,"last":1517,"change":1518,"changePercent":9,"volume":330,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1519,"gamma":769,"theta":1520,"vega":769,"rho":1521,"in_the_money":39},"AAPL  261002P00365000",32.95,35.85,33.12,3.38,-0.999999,-0.000211,-0.009189,{"strike":1523,"call":1524,"put":1528,"callItm":84,"putItm":39,"isAtm":84},367.5,{"contract_symbol":1525,"symbol":1525,"bid":286,"ask":1098,"last":292,"change":286,"changePercent":9,"volume":205,"openInterest":1526,"open_interest":1526,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1527,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00367500",738,-0.002538,{"contract_symbol":1529,"symbol":1529,"bid":1530,"ask":1531,"last":1532,"change":1533,"changePercent":9,"volume":303,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1535,"vega":286,"rho":1536,"in_the_money":39},"AAPL  261002P00367500",35.4,38.85,37.28,4.97,-1,-0.000188,-0.009252,{"strike":1538,"call":1539,"put":1543,"callItm":84,"putItm":39,"isAtm":84},370,{"contract_symbol":1540,"symbol":1540,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":1541,"open_interest":1541,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1542,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00370000",4597,-0.002525,{"contract_symbol":1544,"symbol":1544,"bid":1545,"ask":1546,"last":1547,"change":286,"changePercent":9,"volume":286,"openInterest":173,"open_interest":173,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1548,"vega":286,"rho":1549,"in_the_money":39},"AAPL  261002P00370000",37.95,41.1,34.83,-0.000167,-0.009315,{"strike":1551,"call":1552,"put":1555,"callItm":84,"putItm":39,"isAtm":84},372.5,{"contract_symbol":1553,"symbol":1553,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":173,"openInterest":863,"open_interest":863,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1554,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00372500",-0.002513,{"contract_symbol":1556,"symbol":1556,"bid":1557,"ask":1558,"last":1559,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1560,"vega":286,"rho":1561,"in_the_money":39},"AAPL  261002P00372500",40.45,43.85,37.43,-0.00015,-0.009378,{"strike":1563,"call":1564,"put":1568,"callItm":84,"putItm":39,"isAtm":84},375,{"contract_symbol":1565,"symbol":1565,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":173,"openInterest":1566,"open_interest":1566,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1567,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00375000",524,-0.002502,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":1571,"last":1572,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":400,"vega":286,"rho":1573,"in_the_money":39},"AAPL  261002P00375000",42.9,46.35,39.58,-0.009441,{"strike":1575,"call":1576,"put":1580,"callItm":84,"putItm":39,"isAtm":84},380,{"contract_symbol":1577,"symbol":1577,"bid":286,"ask":292,"last":53,"change":162,"changePercent":9,"volume":52,"openInterest":1578,"open_interest":1578,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1579,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00380000",2596,-0.002479,{"contract_symbol":1581,"symbol":1581,"bid":621,"ask":1582,"last":1583,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1584,"vega":286,"rho":1585,"in_the_money":39},"AAPL  261002P00380000",51.35,44.78,-0.000107,-0.009567,{"strike":1587,"call":1588,"put":1592,"callItm":84,"putItm":39,"isAtm":84},385,{"contract_symbol":1589,"symbol":1589,"bid":286,"ask":292,"last":335,"change":286,"changePercent":9,"volume":286,"openInterest":1590,"open_interest":1590,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1591,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00385000",840,-0.002458,{"contract_symbol":1593,"symbol":1593,"bid":1594,"ask":1595,"last":1596,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1597,"vega":286,"rho":1598,"in_the_money":39},"AAPL  261002P00385000",53.05,56.35,49.98,-0.000083,-0.009693,{"strike":1600,"call":1601,"put":1605,"callItm":84,"putItm":39,"isAtm":84},390,{"contract_symbol":1602,"symbol":1602,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":1603,"open_interest":1603,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1604,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00390000",177,-0.002437,{"contract_symbol":1606,"symbol":1606,"bid":1607,"ask":1608,"last":1609,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1610,"vega":286,"rho":1611,"in_the_money":39},"AAPL  261002P00390000",57.95,61.35,53.47,-0.000062,-0.009819,{"strike":1613,"call":1614,"put":1617,"callItm":84,"putItm":39,"isAtm":84},395,{"contract_symbol":1615,"symbol":1615,"bid":286,"ask":292,"last":335,"change":286,"changePercent":9,"volume":286,"openInterest":460,"open_interest":460,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1616,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00395000",-0.002419,{"contract_symbol":1618,"symbol":1618,"bid":1619,"ask":1620,"last":1621,"change":286,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1622,"vega":286,"rho":1623,"in_the_money":39},"AAPL  261002P00395000",63,66.35,58.53,-0.000044,-0.009945,{"strike":1625,"call":1626,"put":1630,"callItm":84,"putItm":39,"isAtm":84},400,{"contract_symbol":1627,"symbol":1627,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":184,"openInterest":1628,"open_interest":1628,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1629,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00400000",507,-0.002403,{"contract_symbol":1631,"symbol":1631,"bid":1632,"ask":1633,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1634,"vega":286,"rho":1635,"in_the_money":39},"AAPL  261002P00400000",67.95,71.35,-0.000028,-0.01007,{"strike":1637,"call":1638,"put":1641,"callItm":84,"putItm":39,"isAtm":84},405,{"contract_symbol":1639,"symbol":1639,"bid":286,"ask":292,"last":292,"change":286,"changePercent":9,"volume":286,"openInterest":453,"open_interest":453,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1640,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00405000",-0.00239,{"contract_symbol":1642,"symbol":1642,"bid":1643,"ask":1644,"last":1645,"change":9,"changePercent":9,"volume":173,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":1646,"vega":286,"rho":1647,"in_the_money":39},"AAPL  261002P00405000",73.05,75.85,76.65,-0.000015,-0.010196,{"strike":1649,"call":1650,"put":1653,"callItm":84,"putItm":39,"isAtm":84},410,{"contract_symbol":1651,"symbol":1651,"bid":286,"ask":292,"last":292,"change":1363,"changePercent":9,"volume":330,"openInterest":209,"open_interest":209,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1652,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00410000",-0.002381,{"contract_symbol":1654,"symbol":1654,"bid":1655,"ask":1656,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":902,"vega":286,"rho":1657,"in_the_money":39},"AAPL  261002P00410000",78.25,81.5,-0.010322,{"strike":1659,"call":1660,"put":1664,"callItm":84,"putItm":39,"isAtm":84},415,{"contract_symbol":1661,"symbol":1661,"bid":286,"ask":292,"last":162,"change":286,"changePercent":9,"volume":286,"openInterest":1662,"open_interest":1662,"iv":1391,"implied_volatility":1391,"delta":286,"gamma":286,"theta":1663,"vega":286,"rho":286,"in_the_money":84},"AAPL  261002C00415000",381,-0.002375,{"contract_symbol":1665,"symbol":1665,"bid":1666,"ask":1667,"last":9,"change":9,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":1402,"implied_volatility":1402,"delta":1534,"gamma":286,"theta":286,"vega":286,"rho":1668,"in_the_money":39},"AAPL  261002P00415000",82.95,86.35,-0.010448,"2026-10-01T22:00:38.084392+00:00"]