{"calls":{"0":"{\"contractSymbol\":\"AAPL261218C00005000\",\"lastTradeDate\":\"2026-10-21T16:59:26Z\",\"strike\":5.0,\"lastPrice\":338.8,\"bid\":340.75,\"ask\":344.1,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":25,\"impliedVolatility\":6.7851577686,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","1":"{\"contractSymbol\":\"AAPL261218C00010000\",\"lastTradeDate\":\"2026-08-07T19:52:50Z\",\"strike\":10.0,\"lastPrice\":303.27,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","2":"{\"contractSymbol\":\"AAPL261218C00015000\",\"lastTradeDate\":\"2026-08-07T19:52:50Z\",\"strike\":15.0,\"lastPrice\":298.33,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","3":"{\"contractSymbol\":\"AAPL261218C00020000\",\"lastTradeDate\":\"2026-08-07T18:06:08Z\",\"strike\":20.0,\"lastPrice\":292.93,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","4":"{\"contractSymbol\":\"AAPL261218C00025000\",\"lastTradeDate\":\"2026-05-29T17:11:59Z\",\"strike\":25.0,\"lastPrice\":286.17,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":7,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","5":"{\"contractSymbol\":\"AAPL261218C00030000\",\"lastTradeDate\":\"2026-08-07T15:23:46Z\",\"strike\":30.0,\"lastPrice\":283.62,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","6":"{\"contractSymbol\":\"AAPL261218C00035000\",\"lastTradeDate\":\"2026-06-22T14:33:53Z\",\"strike\":35.0,\"lastPrice\":266.33,\"bid\":284.8,\"ask\":288.6,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":1,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","7":"{\"contractSymbol\":\"AAPL261218C00040000\",\"lastTradeDate\":\"2026-08-25T19:26:10Z\",\"strike\":40.0,\"lastPrice\":269.37,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","8":"{\"contractSymbol\":\"AAPL261218C00045000\",\"lastTradeDate\":\"2026-06-22T18:35:05Z\",\"strike\":45.0,\"lastPrice\":254.68,\"bid\":274.95,\"ask\":278.8,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":50,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","9":"{\"contractSymbol\":\"AAPL261218C00050000\",\"lastTradeDate\":\"2026-10-21T13:51:37Z\",\"strike\":50.0,\"lastPrice\":290.3,\"bid\":295.9,\"ask\":299.45,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":2002,\"impliedVolatility\":2.7246125635,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","10":"{\"contractSymbol\":\"AAPL261218C00060000\",\"lastTradeDate\":\"2026-10-23T14:38:42Z\",\"strike\":60.0,\"lastPrice\":286.65,\"bid\":286.0,\"ask\":289.35,\"change\":11.459991,\"percentChange\":4.1643925,\"volume\":1,\"openInterest\":250,\"impliedVolatility\":2.4360390662,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","11":"{\"contractSymbol\":\"AAPL261218C00070000\",\"lastTradeDate\":\"2026-09-17T18:40:23Z\",\"strike\":70.0,\"lastPrice\":266.36,\"bid\":276.05,\"ask\":279.25,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":2373,\"impliedVolatility\":2.1972701318,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","12":"{\"contractSymbol\":\"AAPL261218C00080000\",\"lastTradeDate\":\"2026-10-23T14:45:30Z\",\"strike\":80.0,\"lastPrice\":267.0,\"bid\":266.1,\"ask\":269.35,\"change\":7.75,\"percentChange\":2.9893925,\"volume\":7,\"openInterest\":352,\"impliedVolatility\":2.0405322424,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","13":"{\"contractSymbol\":\"AAPL261218C00085000\",\"lastTradeDate\":\"2026-10-12T19:27:27Z\",\"strike\":85.0,\"lastPrice\":255.95,\"bid\":261.65,\"ask\":264.4,\"change\":0.0,\"percentChange\":0.0,\"volume\":47,\"openInterest\":593,\"impliedVolatility\":1.5214867676,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","14":"{\"contractSymbol\":\"AAPL261218C00090000\",\"lastTradeDate\":\"2026-10-23T17:06:10Z\",\"strike\":90.0,\"lastPrice\":257.38,\"bid\":256.25,\"ask\":259.65,\"change\":8.529999,\"percentChange\":3.427767,\"volume\":1,\"openInterest\":476,\"impliedVolatility\":1.4101591992,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","15":"{\"contractSymbol\":\"AAPL261218C00095000\",\"lastTradeDate\":\"2026-08-03T19:41:05Z\",\"strike\":95.0,\"lastPrice\":211.1,\"bid\":224.65,\"ask\":227.75,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":100,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","16":"{\"contractSymbol\":\"AAPL261218C00100000\",\"lastTradeDate\":\"2026-10-21T13:34:17Z\",\"strike\":100.0,\"lastPrice\":239.45,\"bid\":246.25,\"ask\":249.45,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":3193,\"impliedVolatility\":1.2187539062,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","17":"{\"contractSymbol\":\"AAPL261218C00105000\",\"lastTradeDate\":\"2026-08-13T19:51:32Z\",\"strike\":105.0,\"lastPrice\":200.97,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","18":"{\"contractSymbol\":\"AAPL261218C00110000\",\"lastTradeDate\":\"2026-10-22T13:59:43Z\",\"strike\":110.0,\"lastPrice\":236.07,\"bid\":236.3,\"ask\":239.6,\"change\":0.0,\"percentChange\":0.0,\"volume\":44,\"openInterest\":523,\"impliedVolatility\":1.2080117725,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","19":"{\"contractSymbol\":\"AAPL261218C00115000\",\"lastTradeDate\":\"2026-08-13T19:51:32Z\",\"strike\":115.0,\"lastPrice\":191.17,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","20":"{\"contractSymbol\":\"AAPL261218C00120000\",\"lastTradeDate\":\"2026-10-21T13:49:04Z\",\"strike\":120.0,\"lastPrice\":221.33,\"bid\":226.35,\"ask\":229.65,\"change\":0.0,\"percentChange\":0.0,\"volume\":10,\"openInterest\":1302,\"impliedVolatility\":1.1494183154,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","21":"{\"contractSymbol\":\"AAPL261218C00125000\",\"lastTradeDate\":\"2026-10-19T19:18:35Z\",\"strike\":125.0,\"lastPrice\":218.91,\"bid\":221.95,\"ask\":224.7,\"change\":0.0,\"percentChange\":0.0,\"volume\":59,\"openInterest\":399,\"impliedVolatility\":1.2309608765,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","22":"{\"contractSymbol\":\"AAPL261218C00130000\",\"lastTradeDate\":\"2026-10-23T14:45:56Z\",\"strike\":130.0,\"lastPrice\":217.5,\"bid\":216.4,\"ask\":219.7,\"change\":6.7100067,\"percentChange\":3.1832662,\"volume\":10,\"openInterest\":1382,\"impliedVolatility\":1.0908248584,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","23":"{\"contractSymbol\":\"AAPL261218C00135000\",\"lastTradeDate\":\"2026-10-23T18:19:29Z\",\"strike\":135.0,\"lastPrice\":211.8,\"bid\":212.0,\"ask\":214.75,\"change\":17.680008,\"percentChange\":9.107773,\"volume\":2,\"openInterest\":652,\"impliedVolatility\":1.158207334,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","24":"{\"contractSymbol\":\"AAPL261218C00140000\",\"lastTradeDate\":\"2026-10-01T17:11:59Z\",\"strike\":140.0,\"lastPrice\":189.48,\"bid\":206.5,\"ask\":209.8,\"change\":0.0,\"percentChange\":0.0,\"volume\":150,\"openInterest\":923,\"impliedVolatility\":1.0507859961,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","25":"{\"contractSymbol\":\"AAPL261218C00145000\",\"lastTradeDate\":\"2026-10-16T17:53:43Z\",\"strike\":145.0,\"lastPrice\":198.1,\"bid\":201.55,\"ask\":204.75,\"change\":0.0,\"percentChange\":0.0,\"volume\":3,\"openInterest\":410,\"impliedVolatility\":1.012700249,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","26":"{\"contractSymbol\":\"AAPL261218C00150000\",\"lastTradeDate\":\"2026-10-23T16:05:49Z\",\"strike\":150.0,\"lastPrice\":197.15,\"bid\":196.55,\"ask\":199.8,\"change\":6.149994,\"percentChange\":3.219892,\"volume\":1,\"openInterest\":369,\"impliedVolatility\":0.9843751562,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","27":"{\"contractSymbol\":\"AAPL261218C00155000\",\"lastTradeDate\":\"2026-10-13T19:06:16Z\",\"strike\":155.0,\"lastPrice\":188.52,\"bid\":191.6,\"ask\":195.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":255,\"impliedVolatility\":0.9829103271,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","28":"{\"contractSymbol\":\"AAPL261218C00160000\",\"lastTradeDate\":\"2026-10-23T18:28:02Z\",\"strike\":160.0,\"lastPrice\":186.96,\"bid\":186.65,\"ask\":190.0,\"change\":0.5600128,\"percentChange\":0.30043608,\"volume\":1,\"openInterest\":443,\"impliedVolatility\":0.9536137451,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","29":"{\"contractSymbol\":\"AAPL261218C00165000\",\"lastTradeDate\":\"2026-10-23T18:28:02Z\",\"strike\":165.0,\"lastPrice\":182.18,\"bid\":181.65,\"ask\":185.0,\"change\":3.4299927,\"percentChange\":1.9188771,\"volume\":3,\"openInterest\":520,\"impliedVolatility\":0.9194343994,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","30":"{\"contractSymbol\":\"AAPL261218C00170000\",\"lastTradeDate\":\"2026-10-22T19:06:48Z\",\"strike\":170.0,\"lastPrice\":178.03,\"bid\":176.8,\"ask\":180.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":6,\"openInterest\":920,\"impliedVolatility\":0.9018564502,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","31":"{\"contractSymbol\":\"AAPL261218C00175000\",\"lastTradeDate\":\"2026-10-23T19:41:52Z\",\"strike\":175.0,\"lastPrice\":173.2,\"bid\":171.75,\"ask\":175.05,\"change\":2.2599945,\"percentChange\":1.322098,\"volume\":2,\"openInterest\":732,\"impliedVolatility\":0.8688977954,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","32":"{\"contractSymbol\":\"AAPL261218C00180000\",\"lastTradeDate\":\"2026-10-23T16:53:23Z\",\"strike\":180.0,\"lastPrice\":168.27,\"bid\":166.75,\"ask\":170.1,\"change\":1.2700043,\"percentChange\":0.7604816,\"volume\":1,\"openInterest\":750,\"impliedVolatility\":0.8415543188,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","33":"{\"contractSymbol\":\"AAPL261218C00185000\",\"lastTradeDate\":\"2026-10-23T14:01:25Z\",\"strike\":185.0,\"lastPrice\":163.7,\"bid\":161.8,\"ask\":165.1,\"change\":0.7200012,\"percentChange\":0.44177276,\"volume\":1,\"openInterest\":941,\"impliedVolatility\":0.8146991187,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","34":"{\"contractSymbol\":\"AAPL261218C00190000\",\"lastTradeDate\":\"2026-10-23T13:31:28Z\",\"strike\":190.0,\"lastPrice\":162.6,\"bid\":156.85,\"ask\":160.35,\"change\":8.850006,\"percentChange\":5.7561016,\"volume\":3,\"openInterest\":538,\"impliedVolatility\":0.8085956641,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","35":"{\"contractSymbol\":\"AAPL261218C00195000\",\"lastTradeDate\":\"2026-10-23T14:45:57Z\",\"strike\":195.0,\"lastPrice\":153.0,\"bid\":151.9,\"ask\":155.4,\"change\":4.850006,\"percentChange\":3.273713,\"volume\":33,\"openInterest\":1122,\"impliedVolatility\":0.7851583984,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","36":"{\"contractSymbol\":\"AAPL261218C00200000\",\"lastTradeDate\":\"2026-10-23T19:56:59Z\",\"strike\":200.0,\"lastPrice\":148.7,\"bid\":148.25,\"ask\":150.1,\"change\":0.69999695,\"percentChange\":0.4729709,\"volume\":16,\"openInterest\":8701,\"impliedVolatility\":0.8193377441,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","37":"{\"contractSymbol\":\"AAPL261218C00205000\",\"lastTradeDate\":\"2026-10-22T14:09:20Z\",\"strike\":205.0,\"lastPrice\":141.77,\"bid\":142.55,\"ask\":145.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":179,\"impliedVolatility\":0.7539087109,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","38":"{\"contractSymbol\":\"AAPL261218C00210000\",\"lastTradeDate\":\"2026-10-23T15:02:26Z\",\"strike\":210.0,\"lastPrice\":138.75,\"bid\":137.0,\"ask\":140.35,\"change\":-0.41000366,\"percentChange\":-0.29462752,\"volume\":330,\"openInterest\":5565,\"impliedVolatility\":0.699465896,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","39":"{\"contractSymbol\":\"AAPL261218C00215000\",\"lastTradeDate\":\"2026-10-23T13:46:42Z\",\"strike\":215.0,\"lastPrice\":135.77,\"bid\":132.05,\"ask\":135.2,\"change\":6.51001,\"percentChange\":5.0363684,\"volume\":1,\"openInterest\":743,\"impliedVolatility\":0.6645541357,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","40":"{\"contractSymbol\":\"AAPL261218C00220000\",\"lastTradeDate\":\"2026-10-23T18:26:08Z\",\"strike\":220.0,\"lastPrice\":127.55,\"bid\":127.1,\"ask\":130.0,\"change\":-1.550003,\"percentChange\":-1.200622,\"volume\":4,\"openInterest\":3095,\"impliedVolatility\":0.6274451318,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","41":"{\"contractSymbol\":\"AAPL261218C00225000\",\"lastTradeDate\":\"2026-10-23T15:07:07Z\",\"strike\":225.0,\"lastPrice\":124.25,\"bid\":122.75,\"ask\":125.45,\"change\":8.18,\"percentChange\":7.0474715,\"volume\":3,\"openInterest\":389,\"impliedVolatility\":0.6604037866,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","42":"{\"contractSymbol\":\"AAPL261218C00230000\",\"lastTradeDate\":\"2026-10-23T18:23:34Z\",\"strike\":230.0,\"lastPrice\":117.52,\"bid\":117.8,\"ask\":119.85,\"change\":0.02999878,\"percentChange\":0.02553305,\"volume\":1,\"openInterest\":4842,\"impliedVolatility\":0.6052285571,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","43":"{\"contractSymbol\":\"AAPL261218C00235000\",\"lastTradeDate\":\"2026-10-23T17:21:17Z\",\"strike\":235.0,\"lastPrice\":113.57,\"bid\":112.35,\"ask\":115.55,\"change\":5.1800003,\"percentChange\":4.779039,\"volume\":1,\"openInterest\":486,\"impliedVolatility\":0.5905802661,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","44":"{\"contractSymbol\":\"AAPL261218C00240000\",\"lastTradeDate\":\"2026-10-23T19:50:00Z\",\"strike\":240.0,\"lastPrice\":108.69,\"bid\":107.95,\"ask\":110.5,\"change\":0.3500061,\"percentChange\":0.3230627,\"volume\":4,\"openInterest\":5293,\"impliedVolatility\":0.5874064697,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","45":"{\"contractSymbol\":\"AAPL261218C00245000\",\"lastTradeDate\":\"2026-10-20T14:10:04Z\",\"strike\":245.0,\"lastPrice\":99.75,\"bid\":102.45,\"ask\":105.65,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":433,\"impliedVolatility\":0.5459029785,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","46":"{\"contractSymbol\":\"AAPL261218C00250000\",\"lastTradeDate\":\"2026-10-23T16:45:23Z\",\"strike\":250.0,\"lastPrice\":98.65,\"bid\":98.2,\"ask\":100.0,\"change\":-0.20999908,\"percentChange\":-0.21242069,\"volume\":46,\"openInterest\":14928,\"impliedVolatility\":0.5236864038,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","47":"{\"contractSymbol\":\"AAPL261218C00255000\",\"lastTradeDate\":\"2026-10-23T18:28:02Z\",\"strike\":255.0,\"lastPrice\":92.93,\"bid\":92.55,\"ask\":95.6,\"change\":0.16999817,\"percentChange\":0.18326667,\"volume\":5,\"openInterest\":4657,\"impliedVolatility\":0.5911906116,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","48":"{\"contractSymbol\":\"AAPL261218C00260000\",\"lastTradeDate\":\"2026-10-23T18:28:02Z\",\"strike\":260.0,\"lastPrice\":88.18,\"bid\":88.3,\"ask\":90.85,\"change\":0.5299988,\"percentChange\":0.60467625,\"volume\":9,\"openInterest\":6994,\"impliedVolatility\":0.5041553491,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","49":"{\"contractSymbol\":\"AAPL261218C00265000\",\"lastTradeDate\":\"2026-10-23T18:44:23Z\",\"strike\":265.0,\"lastPrice\":83.59,\"bid\":83.4,\"ask\":86.05,\"change\":0.9399948,\"percentChange\":1.1373198,\"volume\":14,\"openInterest\":2320,\"impliedVolatility\":0.5547529877,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","50":"{\"contractSymbol\":\"AAPL261218C00270000\",\"lastTradeDate\":\"2026-10-23T19:36:08Z\",\"strike\":270.0,\"lastPrice\":78.85,\"bid\":78.5,\"ask\":81.4,\"change\":-1.1100006,\"percentChange\":-1.3881949,\"volume\":6,\"openInterest\":7281,\"impliedVolatility\":0.5408371112,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","51":"{\"contractSymbol\":\"AAPL261218C00275000\",\"lastTradeDate\":\"2026-10-23T19:56:23Z\",\"strike\":275.0,\"lastPrice\":74.87,\"bid\":73.95,\"ask\":75.7,\"change\":-0.12999725,\"percentChange\":-0.17332967,\"volume\":39,\"openInterest\":2075,\"impliedVolatility\":0.4812063599,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","52":"{\"contractSymbol\":\"AAPL261218C00280000\",\"lastTradeDate\":\"2026-10-23T19:56:37Z\",\"strike\":280.0,\"lastPrice\":70.03,\"bid\":69.6,\"ask\":70.9,\"change\":0.040000916,\"percentChange\":0.05715233,\"volume\":109,\"openInterest\":6817,\"impliedVolatility\":0.4616753052,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","53":"{\"contractSymbol\":\"AAPL261218C00285000\",\"lastTradeDate\":\"2026-10-23T19:49:36Z\",\"strike\":285.0,\"lastPrice\":64.94,\"bid\":64.05,\"ask\":66.5,\"change\":-0.15999603,\"percentChange\":-0.24576965,\"volume\":253,\"openInterest\":2542,\"impliedVolatility\":0.4569756451,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","54":"{\"contractSymbol\":\"AAPL261218C00290000\",\"lastTradeDate\":\"2026-10-23T19:46:25Z\",\"strike\":290.0,\"lastPrice\":60.46,\"bid\":59.9,\"ask\":61.6,\"change\":2.1599998,\"percentChange\":3.7049742,\"volume\":291,\"openInterest\":15081,\"impliedVolatility\":0.4316463086,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","55":"{\"contractSymbol\":\"AAPL261218C00295000\",\"lastTradeDate\":\"2026-10-23T17:00:21Z\",\"strike\":295.0,\"lastPrice\":54.95,\"bid\":54.95,\"ask\":56.8,\"change\":1.4000015,\"percentChange\":2.6143818,\"volume\":358,\"openInterest\":4380,\"impliedVolatility\":0.409551803,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","56":"{\"contractSymbol\":\"AAPL261218C00300000\",\"lastTradeDate\":\"2026-10-23T19:34:51Z\",\"strike\":300.0,\"lastPrice\":51.06,\"bid\":50.3,\"ask\":51.95,\"change\":-0.73999786,\"percentChange\":-1.4285673,\"volume\":56,\"openInterest\":24078,\"impliedVolatility\":0.3851990192,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","57":"{\"contractSymbol\":\"AAPL261218C00305000\",\"lastTradeDate\":\"2026-10-23T18:24:45Z\",\"strike\":305.0,\"lastPrice\":45.64,\"bid\":46.15,\"ask\":47.85,\"change\":-1.9599991,\"percentChange\":-4.1176453,\"volume\":148,\"openInterest\":4846,\"impliedVolatility\":0.3825440164,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","58":"{\"contractSymbol\":\"AAPL261218C00310000\",\"lastTradeDate\":\"2026-10-23T19:41:25Z\",\"strike\":310.0,\"lastPrice\":42.04,\"bid\":41.65,\"ask\":43.35,\"change\":-0.66999817,\"percentChange\":-1.5687151,\"volume\":94,\"openInterest\":7203,\"impliedVolatility\":0.3655458954,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","59":"{\"contractSymbol\":\"AAPL261218C00315000\",\"lastTradeDate\":\"2026-10-23T19:45:01Z\",\"strike\":315.0,\"lastPrice\":38.1,\"bid\":37.35,\"ask\":38.45,\"change\":-0.40000153,\"percentChange\":-1.038965,\"volume\":96,\"openInterest\":5228,\"impliedVolatility\":0.3366460379,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","60":"{\"contractSymbol\":\"AAPL261218C00320000\",\"lastTradeDate\":\"2026-10-23T19:56:54Z\",\"strike\":320.0,\"lastPrice\":33.87,\"bid\":33.55,\"ask\":34.45,\"change\":-0.62000275,\"percentChange\":-1.7976304,\"volume\":240,\"openInterest\":10966,\"impliedVolatility\":0.3288030988,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","61":"{\"contractSymbol\":\"AAPL261218C00325000\",\"lastTradeDate\":\"2026-10-23T18:59:53Z\",\"strike\":325.0,\"lastPrice\":29.43,\"bid\":29.35,\"ask\":30.3,\"change\":-0.84000015,\"percentChange\":-2.7750251,\"volume\":84,\"openInterest\":7195,\"impliedVolatility\":0.3143379114,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","62":"{\"contractSymbol\":\"AAPL261218C00330000\",\"lastTradeDate\":\"2026-10-23T19:56:54Z\",\"strike\":330.0,\"lastPrice\":26.15,\"bid\":25.95,\"ask\":26.95,\"change\":-0.6000004,\"percentChange\":-2.2429922,\"volume\":415,\"openInterest\":21768,\"impliedVolatility\":0.3137886005,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","63":"{\"contractSymbol\":\"AAPL261218C00335000\",\"lastTradeDate\":\"2026-10-23T19:57:30Z\",\"strike\":335.0,\"lastPrice\":22.65,\"bid\":21.8,\"ask\":23.5,\"change\":-0.63000107,\"percentChange\":-2.70619,\"volume\":124,\"openInterest\":8194,\"impliedVolatility\":0.3067696277,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","64":"{\"contractSymbol\":\"AAPL261218C00340000\",\"lastTradeDate\":\"2026-10-23T19:33:52Z\",\"strike\":340.0,\"lastPrice\":19.0,\"bid\":19.2,\"ask\":19.6,\"change\":-0.90999985,\"percentChange\":-4.5705667,\"volume\":258,\"openInterest\":14720,\"impliedVolatility\":0.2872996075,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","65":"{\"contractSymbol\":\"AAPL261218C00345000\",\"lastTradeDate\":\"2026-10-23T19:58:02Z\",\"strike\":345.0,\"lastPrice\":16.3,\"bid\":16.1,\"ask\":16.6,\"change\":-0.5400009,\"percentChange\":-3.2066562,\"volume\":989,\"openInterest\":7015,\"impliedVolatility\":0.2808909802,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","66":"{\"contractSymbol\":\"AAPL261218C00350000\",\"lastTradeDate\":\"2026-10-23T19:59:31Z\",\"strike\":350.0,\"lastPrice\":13.44,\"bid\":13.35,\"ask\":13.65,\"change\":-0.53999996,\"percentChange\":-3.8626606,\"volume\":856,\"openInterest\":29293,\"impliedVolatility\":0.2708202802,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","67":"{\"contractSymbol\":\"AAPL261218C00355000\",\"lastTradeDate\":\"2026-10-23T19:18:06Z\",\"strike\":355.0,\"lastPrice\":10.6,\"bid\":10.75,\"ask\":11.25,\"change\":-0.80999947,\"percentChange\":-7.0990314,\"volume\":651,\"openInterest\":2479,\"impliedVolatility\":0.265998551,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","68":"{\"contractSymbol\":\"AAPL261218C00360000\",\"lastTradeDate\":\"2026-10-23T19:57:39Z\",\"strike\":360.0,\"lastPrice\":8.78,\"bid\":8.55,\"ask\":9.0,\"change\":-0.42000008,\"percentChange\":-4.5652184,\"volume\":582,\"openInterest\":26239,\"impliedVolatility\":0.2588575092,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","69":"{\"contractSymbol\":\"AAPL261218C00365000\",\"lastTradeDate\":\"2026-10-23T19:44:22Z\",\"strike\":365.0,\"lastPrice\":6.8,\"bid\":6.7,\"ask\":7.15,\"change\":-0.37999964,\"percentChange\":-5.2924743,\"volume\":370,\"openInterest\":3838,\"impliedVolatility\":0.25403578,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","70":"{\"contractSymbol\":\"AAPL261218C00370000\",\"lastTradeDate\":\"2026-10-23T19:54:40Z\",\"strike\":370.0,\"lastPrice\":5.35,\"bid\":5.2,\"ask\":5.55,\"change\":-0.25,\"percentChange\":-4.464286,\"volume\":481,\"openInterest\":12444,\"impliedVolatility\":0.2489088782,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","71":"{\"contractSymbol\":\"AAPL261218C00375000\",\"lastTradeDate\":\"2026-10-23T19:42:59Z\",\"strike\":375.0,\"lastPrice\":4.0,\"bid\":3.9,\"ask\":4.25,\"change\":-0.2800002,\"percentChange\":-6.5420604,\"volume\":473,\"openInterest\":4033,\"impliedVolatility\":0.2447280118,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","72":"{\"contractSymbol\":\"AAPL261218C00380000\",\"lastTradeDate\":\"2026-10-23T19:53:55Z\",\"strike\":380.0,\"lastPrice\":3.05,\"bid\":2.86,\"ask\":3.1,\"change\":-0.20000005,\"percentChange\":-6.1538477,\"volume\":381,\"openInterest\":18041,\"impliedVolatility\":0.2382888672,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","73":"{\"contractSymbol\":\"AAPL261218C00385000\",\"lastTradeDate\":\"2026-10-23T19:22:20Z\",\"strike\":385.0,\"lastPrice\":2.12,\"bid\":2.08,\"ask\":2.42,\"change\":-0.36000013,\"percentChange\":-14.516134,\"volume\":381,\"openInterest\":2607,\"impliedVolatility\":0.239387489,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","74":"{\"contractSymbol\":\"AAPL261218C00390000\",\"lastTradeDate\":\"2026-10-23T19:01:36Z\",\"strike\":390.0,\"lastPrice\":1.59,\"bid\":1.49,\"ask\":1.82,\"change\":-0.15999997,\"percentChange\":-9.142856,\"volume\":1234,\"openInterest\":4781,\"impliedVolatility\":0.2384719708,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","75":"{\"contractSymbol\":\"AAPL261218C00395000\",\"lastTradeDate\":\"2026-10-23T19:39:29Z\",\"strike\":395.0,\"lastPrice\":1.24,\"bid\":1.03,\"ask\":1.39,\"change\":-0.00999999,\"percentChange\":-0.7999992,\"volume\":36,\"openInterest\":1015,\"impliedVolatility\":0.2393264545,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","76":"{\"contractSymbol\":\"AAPL261218C00400000\",\"lastTradeDate\":\"2026-10-23T19:43:49Z\",\"strike\":400.0,\"lastPrice\":0.88,\"bid\":0.85,\"ask\":0.9,\"change\":-0.050000012,\"percentChange\":-5.376345,\"volume\":346,\"openInterest\":19184,\"impliedVolatility\":0.2318192053,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","77":"{\"contractSymbol\":\"AAPL261218C00405000\",\"lastTradeDate\":\"2026-10-23T19:48:49Z\",\"strike\":405.0,\"lastPrice\":0.68,\"bid\":0.55,\"ask\":0.72,\"change\":-0.029999971,\"percentChange\":-4.2253485,\"volume\":113,\"openInterest\":312,\"impliedVolatility\":0.2362136926,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","78":"{\"contractSymbol\":\"AAPL261218C00410000\",\"lastTradeDate\":\"2026-10-23T18:18:48Z\",\"strike\":410.0,\"lastPrice\":0.46,\"bid\":0.4,\"ask\":0.56,\"change\":-0.01999998,\"percentChange\":-4.1666627,\"volume\":150,\"openInterest\":3624,\"impliedVolatility\":0.2391433508,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","79":"{\"contractSymbol\":\"AAPL261218C00415000\",\"lastTradeDate\":\"2026-10-23T19:47:24Z\",\"strike\":415.0,\"lastPrice\":0.34,\"bid\":0.24,\"ask\":0.44,\"change\":0.050000012,\"percentChange\":17.241385,\"volume\":12,\"openInterest\":320,\"impliedVolatility\":0.2424392163,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","80":"{\"contractSymbol\":\"AAPL261218C00420000\",\"lastTradeDate\":\"2026-10-23T18:18:58Z\",\"strike\":420.0,\"lastPrice\":0.26,\"bid\":0.18,\"ask\":0.39,\"change\":0.0,\"percentChange\":0.0,\"volume\":41,\"openInterest\":4839,\"impliedVolatility\":0.2507399146,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","81":"{\"contractSymbol\":\"AAPL261218C00425000\",\"lastTradeDate\":\"2026-10-23T18:18:58Z\",\"strike\":425.0,\"lastPrice\":0.24,\"bid\":0.11,\"ask\":0.35,\"change\":0.12,\"percentChange\":100.0,\"volume\":10,\"openInterest\":89,\"impliedVolatility\":0.2587964746,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","82":"{\"contractSymbol\":\"AAPL261218C00430000\",\"lastTradeDate\":\"2026-10-23T19:42:10Z\",\"strike\":430.0,\"lastPrice\":0.16,\"bid\":0.05,\"ask\":0.25,\"change\":0.00999999,\"percentChange\":6.6666603,\"volume\":29,\"openInterest\":5299,\"impliedVolatility\":0.2578199219,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","83":"{\"contractSymbol\":\"AAPL261218C00440000\",\"lastTradeDate\":\"2026-10-23T19:43:42Z\",\"strike\":440.0,\"lastPrice\":0.09,\"bid\":0.07,\"ask\":0.1,\"change\":-0.060000002,\"percentChange\":-40.0,\"volume\":2,\"openInterest\":668,\"impliedVolatility\":0.2490309473,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","84":"{\"contractSymbol\":\"AAPL261218C00445000\",\"lastTradeDate\":\"2026-10-23T14:39:43Z\",\"strike\":445.0,\"lastPrice\":0.09,\"bid\":0.05,\"ask\":0.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":2,\"openInterest\":2,\"impliedVolatility\":0.283210293,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","85":"{\"contractSymbol\":\"AAPL261218C00450000\",\"lastTradeDate\":\"2026-10-23T16:07:17Z\",\"strike\":450.0,\"lastPrice\":0.09,\"bid\":0.04,\"ask\":0.12,\"change\":0.030000005,\"percentChange\":50.00001,\"volume\":3,\"openInterest\":8575,\"impliedVolatility\":0.2753978711,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","86":"{\"contractSymbol\":\"AAPL261218C00460000\",\"lastTradeDate\":\"2026-10-21T16:50:18Z\",\"strike\":460.0,\"lastPrice\":0.07,\"bid\":0.03,\"ask\":0.14,\"change\":0.0,\"percentChange\":0.0,\"volume\":4,\"openInterest\":655,\"impliedVolatility\":0.3012765186,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","87":"{\"contractSymbol\":\"AAPL261218C00470000\",\"lastTradeDate\":\"2026-10-23T14:30:17Z\",\"strike\":470.0,\"lastPrice\":0.05,\"bid\":0.03,\"ask\":0.13,\"change\":-0.009999998,\"percentChange\":-16.666664,\"volume\":1,\"openInterest\":7138,\"impliedVolatility\":0.3183661914,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","88":"{\"contractSymbol\":\"AAPL261218C00480000\",\"lastTradeDate\":\"2026-10-23T14:39:41Z\",\"strike\":480.0,\"lastPrice\":0.06,\"bid\":0.03,\"ask\":0.09,\"change\":0.02,\"percentChange\":50.0,\"volume\":14,\"openInterest\":2541,\"impliedVolatility\":0.3232489551,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","89":"{\"contractSymbol\":\"AAPL261218C00490000\",\"lastTradeDate\":\"2026-10-22T18:26:13Z\",\"strike\":490.0,\"lastPrice\":0.09,\"bid\":0.01,\"ask\":0.09,\"change\":0.0,\"percentChange\":0.0,\"volume\":4,\"openInterest\":490,\"impliedVolatility\":0.3413151807,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","90":"{\"contractSymbol\":\"AAPL261218C00500000\",\"lastTradeDate\":\"2026-10-23T18:53:56Z\",\"strike\":500.0,\"lastPrice\":0.04,\"bid\":0.02,\"ask\":0.05,\"change\":0.02,\"percentChange\":100.0,\"volume\":4,\"openInterest\":1410,\"impliedVolatility\":0.3378972461,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","91":"{\"contractSymbol\":\"AAPL261218C00510000\",\"lastTradeDate\":\"2026-10-23T19:43:09Z\",\"strike\":510.0,\"lastPrice\":0.09,\"bid\":0.0,\"ask\":0.36,\"change\":0.040000003,\"percentChange\":80.00001,\"volume\":2,\"openInterest\":265,\"impliedVolatility\":0.4448297705,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","92":"{\"contractSymbol\":\"AAPL261218C00520000\",\"lastTradeDate\":\"2026-10-23T19:42:38Z\",\"strike\":520.0,\"lastPrice\":0.05,\"bid\":0.01,\"ask\":0.22,\"change\":0.010000002,\"percentChange\":25.000006,\"volume\":20,\"openInterest\":584,\"impliedVolatility\":0.4350642432,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","93":"{\"contractSymbol\":\"AAPL261218C00530000\",\"lastTradeDate\":\"2026-10-23T17:39:41Z\",\"strike\":530.0,\"lastPrice\":0.05,\"bid\":0.0,\"ask\":0.1,\"change\":0.030000001,\"percentChange\":150.00002,\"volume\":1,\"openInterest\":3467,\"impliedVolatility\":0.4130918066,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","94":"{\"contractSymbol\":\"AAPL261218C00540000\",\"lastTradeDate\":\"2026-10-23T13:37:43Z\",\"strike\":540.0,\"lastPrice\":0.11,\"bid\":0.01,\"ask\":0.22,\"change\":0.009999998,\"percentChange\":9.999998,\"volume\":2,\"openInterest\":450,\"impliedVolatility\":0.4692435889,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","95":"{\"contractSymbol\":\"AAPL261218C00550000\",\"lastTradeDate\":\"2026-10-16T14:56:58Z\",\"strike\":550.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.09,\"change\":0.0,\"percentChange\":0.0,\"volume\":10,\"openInterest\":73,\"impliedVolatility\":0.4394587305,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","96":"{\"contractSymbol\":\"AAPL261218C00560000\",\"lastTradeDate\":\"2026-10-21T17:40:10Z\",\"strike\":560.0,\"lastPrice\":0.08,\"bid\":0.0,\"ask\":0.46,\"change\":0.0,\"percentChange\":0.0,\"volume\":12,\"openInterest\":90,\"impliedVolatility\":0.5048877637,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","97":"{\"contractSymbol\":\"AAPL261218C00570000\",\"lastTradeDate\":\"2026-10-06T18:52:36Z\",\"strike\":570.0,\"lastPrice\":0.05,\"bid\":0.0,\"ask\":0.07,\"change\":0.0,\"percentChange\":0.0,\"volume\":1,\"openInterest\":20,\"impliedVolatility\":0.4580132324,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","98":"{\"contractSymbol\":\"AAPL261218C00580000\",\"lastTradeDate\":\"2026-10-21T17:40:24Z\",\"strike\":580.0,\"lastPrice\":0.08,\"bid\":0.0,\"ask\":0.46,\"change\":0.0,\"percentChange\":0.0,\"volume\":20,\"openInterest\":28,\"impliedVolatility\":0.5366257275,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","99":"{\"contractSymbol\":\"AAPL261218C00590000\",\"lastTradeDate\":\"2026-09-08T19:58:41Z\",\"strike\":590.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":172,\"openInterest\":0,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","100":"{\"contractSymbol\":\"AAPL261218C00600000\",\"lastTradeDate\":\"2026-10-23T13:30:01Z\",\"strike\":600.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.09,\"change\":0.0,\"percentChange\":0.0,\"volume\":440,\"openInterest\":1435,\"impliedVolatility\":0.5117236328,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}"},"puts":{"0":"{\"contractSymbol\":\"AAPL261218P00005000\",\"lastTradeDate\":\"2026-09-28T13:33:42Z\",\"strike\":5.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.01,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":129,\"impliedVolatility\":3.250001875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","1":"{\"contractSymbol\":\"AAPL261218P00010000\",\"lastTradeDate\":\"2026-08-05T13:30:02Z\",\"strike\":10.0,\"lastPrice\":0.19,\"bid\":0.0,\"ask\":0.01,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":3101,\"impliedVolatility\":2.6875032813,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","2":"{\"contractSymbol\":\"AAPL261218P00015000\",\"lastTradeDate\":\"2026-06-30T14:42:33Z\",\"strike\":15.0,\"lastPrice\":0.46,\"bid\":0.0,\"ask\":1.02,\"change\":0.0,\"percentChange\":0.0,\"volume\":6.0,\"openInterest\":640,\"impliedVolatility\":3.7675787061,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","3":"{\"contractSymbol\":\"AAPL261218P00020000\",\"lastTradeDate\":\"2026-10-23T16:33:19Z\",\"strike\":20.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":1.0,\"change\":-0.24999999,\"percentChange\":-96.15385,\"volume\":42.0,\"openInterest\":3021,\"impliedVolatility\":3.3691422021,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","4":"{\"contractSymbol\":\"AAPL261218P00025000\",\"lastTradeDate\":\"2026-09-25T18:46:40Z\",\"strike\":25.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.21,\"change\":0.0,\"percentChange\":0.0,\"volume\":1002.0,\"openInterest\":1601,\"impliedVolatility\":2.5390661523,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","5":"{\"contractSymbol\":\"AAPL261218P00030000\",\"lastTradeDate\":\"2026-06-23T19:36:51Z\",\"strike\":30.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.02,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1174,\"impliedVolatility\":1.9062504688,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","6":"{\"contractSymbol\":\"AAPL261218P00035000\",\"lastTradeDate\":\"2026-08-11T13:33:07Z\",\"strike\":35.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","7":"{\"contractSymbol\":\"AAPL261218P00040000\",\"lastTradeDate\":\"2026-08-31T13:30:02Z\",\"strike\":40.0,\"lastPrice\":0.04,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","8":"{\"contractSymbol\":\"AAPL261218P00045000\",\"lastTradeDate\":\"2026-07-16T18:24:26Z\",\"strike\":45.0,\"lastPrice\":0.12,\"bid\":0.0,\"ask\":1.02,\"change\":0.0,\"percentChange\":0.0,\"volume\":3.0,\"openInterest\":652,\"impliedVolatility\":2.3652384619,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","9":"{\"contractSymbol\":\"AAPL261218P00050000\",\"lastTradeDate\":\"2026-10-22T14:25:36Z\",\"strike\":50.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.01,\"change\":0.0,\"percentChange\":0.0,\"volume\":50.0,\"openInterest\":7690,\"impliedVolatility\":1.4375028125,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","10":"{\"contractSymbol\":\"AAPL261218P00060000\",\"lastTradeDate\":\"2026-09-10T16:39:23Z\",\"strike\":60.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":0,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","11":"{\"contractSymbol\":\"AAPL261218P00070000\",\"lastTradeDate\":\"2026-09-01T14:03:08Z\",\"strike\":70.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":200.0,\"openInterest\":0,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","12":"{\"contractSymbol\":\"AAPL261218P00080000\",\"lastTradeDate\":\"2026-10-06T14:14:48Z\",\"strike\":80.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.01,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":3635,\"impliedVolatility\":1.0937545313,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","13":"{\"contractSymbol\":\"AAPL261218P00085000\",\"lastTradeDate\":\"2026-06-23T14:53:20Z\",\"strike\":85.0,\"lastPrice\":0.09,\"bid\":0.0,\"ask\":0.1,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":229,\"impliedVolatility\":1.2539099805,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","14":"{\"contractSymbol\":\"AAPL261218P00090000\",\"lastTradeDate\":\"2026-10-02T18:08:11Z\",\"strike\":90.0,\"lastPrice\":0.08,\"bid\":0.0,\"ask\":0.01,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1774,\"impliedVolatility\":1.000005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","15":"{\"contractSymbol\":\"AAPL261218P00095000\",\"lastTradeDate\":\"2026-10-16T19:40:08Z\",\"strike\":95.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.21,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":2535,\"impliedVolatility\":1.2460975195,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","16":"{\"contractSymbol\":\"AAPL261218P00100000\",\"lastTradeDate\":\"2026-10-22T13:44:50Z\",\"strike\":100.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.09,\"change\":0.0,\"percentChange\":0.0,\"volume\":27.0,\"openInterest\":1877,\"impliedVolatility\":1.1015669922,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","17":"{\"contractSymbol\":\"AAPL261218P00105000\",\"lastTradeDate\":\"2026-10-20T17:14:42Z\",\"strike\":105.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.22,\"change\":0.0,\"percentChange\":0.0,\"volume\":12.0,\"openInterest\":1848,\"impliedVolatility\":1.158207334,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","18":"{\"contractSymbol\":\"AAPL261218P00110000\",\"lastTradeDate\":\"2026-10-16T19:47:15Z\",\"strike\":110.0,\"lastPrice\":0.13,\"bid\":0.0,\"ask\":0.25,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":2161,\"impliedVolatility\":1.1308637207,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","19":"{\"contractSymbol\":\"AAPL261218P00115000\",\"lastTradeDate\":\"2026-10-16T19:45:32Z\",\"strike\":115.0,\"lastPrice\":0.46,\"bid\":0.0,\"ask\":0.52,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":1400,\"impliedVolatility\":1.1855509473,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","20":"{\"contractSymbol\":\"AAPL261218P00120000\",\"lastTradeDate\":\"2026-10-20T16:09:18Z\",\"strike\":120.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.02,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1567,\"impliedVolatility\":0.8359391406,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","21":"{\"contractSymbol\":\"AAPL261218P00125000\",\"lastTradeDate\":\"2026-10-16T19:46:41Z\",\"strike\":125.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.15,\"change\":0.0,\"percentChange\":0.0,\"volume\":12.0,\"openInterest\":3316,\"impliedVolatility\":0.9570316797,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","22":"{\"contractSymbol\":\"AAPL261218P00130000\",\"lastTradeDate\":\"2026-10-16T19:47:58Z\",\"strike\":130.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.05,\"change\":0.0,\"percentChange\":0.0,\"volume\":12.0,\"openInterest\":1208,\"impliedVolatility\":0.8359391406,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","23":"{\"contractSymbol\":\"AAPL261218P00135000\",\"lastTradeDate\":\"2026-10-22T14:04:07Z\",\"strike\":135.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.08,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":2636,\"impliedVolatility\":0.8359391406,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","24":"{\"contractSymbol\":\"AAPL261218P00140000\",\"lastTradeDate\":\"2026-10-23T19:39:59Z\",\"strike\":140.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.03,\"change\":-0.02,\"percentChange\":-66.66667,\"volume\":8.0,\"openInterest\":1359,\"impliedVolatility\":0.7421900781,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","25":"{\"contractSymbol\":\"AAPL261218P00145000\",\"lastTradeDate\":\"2026-10-23T19:40:04Z\",\"strike\":145.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.03,\"change\":0.01,\"percentChange\":50.0,\"volume\":13.0,\"openInterest\":1082,\"impliedVolatility\":0.7109403906,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","26":"{\"contractSymbol\":\"AAPL261218P00150000\",\"lastTradeDate\":\"2026-10-23T19:57:11Z\",\"strike\":150.0,\"lastPrice\":0.03,\"bid\":0.01,\"ask\":0.21,\"change\":-0.020000001,\"percentChange\":-40.000004,\"volume\":14.0,\"openInterest\":1952,\"impliedVolatility\":0.8281267187,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","27":"{\"contractSymbol\":\"AAPL261218P00155000\",\"lastTradeDate\":\"2026-10-23T18:01:06Z\",\"strike\":155.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.08,\"change\":0.0,\"percentChange\":0.0,\"volume\":20.0,\"openInterest\":761,\"impliedVolatility\":0.720705918,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","28":"{\"contractSymbol\":\"AAPL261218P00160000\",\"lastTradeDate\":\"2026-10-23T19:40:07Z\",\"strike\":160.0,\"lastPrice\":0.03,\"bid\":0.02,\"ask\":0.04,\"change\":-0.01,\"percentChange\":-25.0,\"volume\":5.0,\"openInterest\":2994,\"impliedVolatility\":0.6757844922,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","29":"{\"contractSymbol\":\"AAPL261218P00165000\",\"lastTradeDate\":\"2026-10-21T16:36:52Z\",\"strike\":165.0,\"lastPrice\":0.04,\"bid\":0.0,\"ask\":0.03,\"change\":0.0,\"percentChange\":0.0,\"volume\":9.0,\"openInterest\":1946,\"impliedVolatility\":0.6132851172,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","30":"{\"contractSymbol\":\"AAPL261218P00170000\",\"lastTradeDate\":\"2026-10-23T19:50:35Z\",\"strike\":170.0,\"lastPrice\":0.02,\"bid\":0.01,\"ask\":0.03,\"change\":-0.01,\"percentChange\":-33.333336,\"volume\":11.0,\"openInterest\":2731,\"impliedVolatility\":0.6015664844,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","31":"{\"contractSymbol\":\"AAPL261218P00175000\",\"lastTradeDate\":\"2026-10-23T19:34:40Z\",\"strike\":175.0,\"lastPrice\":0.11,\"bid\":0.0,\"ask\":0.12,\"change\":0.07,\"percentChange\":175.0,\"volume\":57.0,\"openInterest\":2386,\"impliedVolatility\":0.6425816992,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","32":"{\"contractSymbol\":\"AAPL261218P00180000\",\"lastTradeDate\":\"2026-10-23T17:58:42Z\",\"strike\":180.0,\"lastPrice\":0.05,\"bid\":0.01,\"ask\":0.06,\"change\":-0.009999998,\"percentChange\":-16.666664,\"volume\":32.0,\"openInterest\":3364,\"impliedVolatility\":0.5859416406,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","33":"{\"contractSymbol\":\"AAPL261218P00185000\",\"lastTradeDate\":\"2026-10-22T13:35:07Z\",\"strike\":185.0,\"lastPrice\":0.14,\"bid\":0.0,\"ask\":0.25,\"change\":0.0,\"percentChange\":0.0,\"volume\":46.0,\"openInterest\":1776,\"impliedVolatility\":0.6425816992,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","34":"{\"contractSymbol\":\"AAPL261218P00190000\",\"lastTradeDate\":\"2026-10-23T16:28:49Z\",\"strike\":190.0,\"lastPrice\":0.05,\"bid\":0.03,\"ask\":0.21,\"change\":-0.02,\"percentChange\":-28.571426,\"volume\":23.0,\"openInterest\":2717,\"impliedVolatility\":0.6152382227,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","35":"{\"contractSymbol\":\"AAPL261218P00195000\",\"lastTradeDate\":\"2026-10-20T13:44:14Z\",\"strike\":195.0,\"lastPrice\":0.07,\"bid\":0.0,\"ask\":0.15,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":1777,\"impliedVolatility\":0.5605512695,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","36":"{\"contractSymbol\":\"AAPL261218P00200000\",\"lastTradeDate\":\"2026-10-23T19:47:33Z\",\"strike\":200.0,\"lastPrice\":0.09,\"bid\":0.04,\"ask\":0.11,\"change\":0.010000005,\"percentChange\":12.500008,\"volume\":386.0,\"openInterest\":12138,\"impliedVolatility\":0.5380905566,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","37":"{\"contractSymbol\":\"AAPL261218P00205000\",\"lastTradeDate\":\"2026-10-23T17:58:25Z\",\"strike\":205.0,\"lastPrice\":0.07,\"bid\":0.05,\"ask\":0.13,\"change\":0.010000002,\"percentChange\":16.66667,\"volume\":3.0,\"openInterest\":930,\"impliedVolatility\":0.5263719238,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","38":"{\"contractSymbol\":\"AAPL261218P00210000\",\"lastTradeDate\":\"2026-10-23T13:58:46Z\",\"strike\":210.0,\"lastPrice\":0.09,\"bid\":0.06,\"ask\":0.14,\"change\":0.040000003,\"percentChange\":80.00001,\"volume\":453.0,\"openInterest\":3605,\"impliedVolatility\":0.5097705273,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","39":"{\"contractSymbol\":\"AAPL261218P00215000\",\"lastTradeDate\":\"2026-10-23T13:58:32Z\",\"strike\":215.0,\"lastPrice\":0.09,\"bid\":0.0,\"ask\":0.17,\"change\":-0.019999996,\"percentChange\":-18.181814,\"volume\":2.0,\"openInterest\":1589,\"impliedVolatility\":0.5200243311,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","40":"{\"contractSymbol\":\"AAPL261218P00220000\",\"lastTradeDate\":\"2026-10-23T13:59:19Z\",\"strike\":220.0,\"lastPrice\":0.11,\"bid\":0.09,\"ask\":0.13,\"change\":-0.009999998,\"percentChange\":-8.333332,\"volume\":1.0,\"openInterest\":7830,\"impliedVolatility\":0.481450498,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","41":"{\"contractSymbol\":\"AAPL261218P00225000\",\"lastTradeDate\":\"2026-10-23T14:37:04Z\",\"strike\":225.0,\"lastPrice\":0.14,\"bid\":0.02,\"ask\":0.19,\"change\":-0.010000005,\"percentChange\":-6.66667,\"volume\":2.0,\"openInterest\":3949,\"impliedVolatility\":0.4824270508,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","42":"{\"contractSymbol\":\"AAPL261218P00230000\",\"lastTradeDate\":\"2026-10-23T19:34:40Z\",\"strike\":230.0,\"lastPrice\":0.15,\"bid\":0.03,\"ask\":0.25,\"change\":-0.049999997,\"percentChange\":-24.999998,\"volume\":38.0,\"openInterest\":8947,\"impliedVolatility\":0.4775442871,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","43":"{\"contractSymbol\":\"AAPL261218P00235000\",\"lastTradeDate\":\"2026-10-23T15:10:08Z\",\"strike\":235.0,\"lastPrice\":0.18,\"bid\":0.05,\"ask\":0.29,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":3928,\"impliedVolatility\":0.4648491016,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","44":"{\"contractSymbol\":\"AAPL261218P00240000\",\"lastTradeDate\":\"2026-10-23T19:34:40Z\",\"strike\":240.0,\"lastPrice\":0.23,\"bid\":0.2,\"ask\":0.33,\"change\":0.02000001,\"percentChange\":9.523815,\"volume\":102.0,\"openInterest\":11934,\"impliedVolatility\":0.4511773633,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","45":"{\"contractSymbol\":\"AAPL261218P00245000\",\"lastTradeDate\":\"2026-10-23T13:59:19Z\",\"strike\":245.0,\"lastPrice\":0.26,\"bid\":0.14,\"ask\":0.36,\"change\":-0.030000001,\"percentChange\":-10.344829,\"volume\":3.0,\"openInterest\":4102,\"impliedVolatility\":0.4345759668,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","46":"{\"contractSymbol\":\"AAPL261218P00250000\",\"lastTradeDate\":\"2026-10-23T16:49:16Z\",\"strike\":250.0,\"lastPrice\":0.3,\"bid\":0.25,\"ask\":0.4,\"change\":-0.01999998,\"percentChange\":-6.2499943,\"volume\":14.0,\"openInterest\":24356,\"impliedVolatility\":0.4191952612,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","47":"{\"contractSymbol\":\"AAPL261218P00255000\",\"lastTradeDate\":\"2026-10-23T19:47:24Z\",\"strike\":255.0,\"lastPrice\":0.37,\"bid\":0.34,\"ask\":0.51,\"change\":-0.00999999,\"percentChange\":-2.6315765,\"volume\":4.0,\"openInterest\":9562,\"impliedVolatility\":0.4133359448,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","48":"{\"contractSymbol\":\"AAPL261218P00260000\",\"lastTradeDate\":\"2026-10-23T18:40:24Z\",\"strike\":260.0,\"lastPrice\":0.43,\"bid\":0.31,\"ask\":0.45,\"change\":-0.00999999,\"percentChange\":-2.272725,\"volume\":53.0,\"openInterest\":14514,\"impliedVolatility\":0.3828186719,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","49":"{\"contractSymbol\":\"AAPL261218P00265000\",\"lastTradeDate\":\"2026-10-23T19:52:45Z\",\"strike\":265.0,\"lastPrice\":0.54,\"bid\":0.44,\"ask\":0.64,\"change\":-0.00999999,\"percentChange\":-1.8181801,\"volume\":32.0,\"openInterest\":3586,\"impliedVolatility\":0.3840393628,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","50":"{\"contractSymbol\":\"AAPL261218P00270000\",\"lastTradeDate\":\"2026-10-23T19:52:45Z\",\"strike\":270.0,\"lastPrice\":0.65,\"bid\":0.55,\"ask\":0.74,\"change\":0.0,\"percentChange\":0.0,\"volume\":115.0,\"openInterest\":10161,\"impliedVolatility\":0.3714662463,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","51":"{\"contractSymbol\":\"AAPL261218P00275000\",\"lastTradeDate\":\"2026-10-23T19:46:23Z\",\"strike\":275.0,\"lastPrice\":0.72,\"bid\":0.68,\"ask\":0.87,\"change\":-0.049999952,\"percentChange\":-6.4935007,\"volume\":334.0,\"openInterest\":8682,\"impliedVolatility\":0.3601138208,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","52":"{\"contractSymbol\":\"AAPL261218P00280000\",\"lastTradeDate\":\"2026-10-23T19:58:47Z\",\"strike\":280.0,\"lastPrice\":0.8,\"bid\":0.84,\"ask\":1.03,\"change\":-0.099999964,\"percentChange\":-11.111108,\"volume\":741.0,\"openInterest\":21287,\"impliedVolatility\":0.3493717407,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","53":"{\"contractSymbol\":\"AAPL261218P00285000\",\"lastTradeDate\":\"2026-10-23T19:46:28Z\",\"strike\":285.0,\"lastPrice\":1.08,\"bid\":0.99,\"ask\":1.19,\"change\":-0.029999971,\"percentChange\":-2.7027001,\"volume\":297.0,\"openInterest\":4288,\"impliedVolatility\":0.3365544861,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","54":"{\"contractSymbol\":\"AAPL261218P00290000\",\"lastTradeDate\":\"2026-10-23T19:45:37Z\",\"strike\":290.0,\"lastPrice\":1.36,\"bid\":1.22,\"ask\":1.45,\"change\":0.03999996,\"percentChange\":3.0303,\"volume\":289.0,\"openInterest\":9029,\"impliedVolatility\":0.3278875806,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","55":"{\"contractSymbol\":\"AAPL261218P00295000\",\"lastTradeDate\":\"2026-10-23T19:42:49Z\",\"strike\":295.0,\"lastPrice\":1.7,\"bid\":1.6,\"ask\":1.79,\"change\":0.0200001,\"percentChange\":1.1904821,\"volume\":696.0,\"openInterest\":7164,\"impliedVolatility\":0.3205634351,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","56":"{\"contractSymbol\":\"AAPL261218P00300000\",\"lastTradeDate\":\"2026-10-23T19:55:43Z\",\"strike\":300.0,\"lastPrice\":2.06,\"bid\":1.91,\"ask\":2.06,\"change\":0.059999943,\"percentChange\":2.9999971,\"volume\":1089.0,\"openInterest\":20407,\"impliedVolatility\":0.3071968695,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","57":"{\"contractSymbol\":\"AAPL261218P00305000\",\"lastTradeDate\":\"2026-10-23T19:54:51Z\",\"strike\":305.0,\"lastPrice\":2.51,\"bid\":2.39,\"ask\":2.66,\"change\":0.049999952,\"percentChange\":2.0325184,\"volume\":234.0,\"openInterest\":6113,\"impliedVolatility\":0.3042672113,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","58":"{\"contractSymbol\":\"AAPL261218P00310000\",\"lastTradeDate\":\"2026-10-23T19:55:39Z\",\"strike\":310.0,\"lastPrice\":3.07,\"bid\":2.98,\"ask\":3.3,\"change\":0.06999993,\"percentChange\":2.333331,\"volume\":256.0,\"openInterest\":14300,\"impliedVolatility\":0.2984078949,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","59":"{\"contractSymbol\":\"AAPL261218P00315000\",\"lastTradeDate\":\"2026-10-23T19:54:53Z\",\"strike\":315.0,\"lastPrice\":3.8,\"bid\":3.7,\"ask\":3.9,\"change\":0.12999988,\"percentChange\":3.542231,\"volume\":673.0,\"openInterest\":23426,\"impliedVolatility\":0.2876658148,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","60":"{\"contractSymbol\":\"AAPL261218P00320000\",\"lastTradeDate\":\"2026-10-23T19:53:24Z\",\"strike\":320.0,\"lastPrice\":4.7,\"bid\":4.4,\"ask\":4.85,\"change\":0.049999714,\"percentChange\":1.0752627,\"volume\":1000.0,\"openInterest\":8396,\"impliedVolatility\":0.2830271893,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","61":"{\"contractSymbol\":\"AAPL261218P00325000\",\"lastTradeDate\":\"2026-10-23T19:51:12Z\",\"strike\":325.0,\"lastPrice\":5.6,\"bid\":5.5,\"ask\":5.75,\"change\":0.01999998,\"percentChange\":0.3584226,\"volume\":349.0,\"openInterest\":4541,\"impliedVolatility\":0.2730480411,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","62":"{\"contractSymbol\":\"AAPL261218P00330000\",\"lastTradeDate\":\"2026-10-23T19:59:14Z\",\"strike\":330.0,\"lastPrice\":6.8,\"bid\":6.7,\"ask\":7.0,\"change\":0.03999996,\"percentChange\":0.5917154,\"volume\":497.0,\"openInterest\":5285,\"impliedVolatility\":0.2670361383,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","63":"{\"contractSymbol\":\"AAPL261218P00335000\",\"lastTradeDate\":\"2026-10-23T19:51:46Z\",\"strike\":335.0,\"lastPrice\":8.3,\"bid\":8.0,\"ask\":8.55,\"change\":0.15000057,\"percentChange\":1.840498,\"volume\":802.0,\"openInterest\":7440,\"impliedVolatility\":0.2626721683,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","64":"{\"contractSymbol\":\"AAPL261218P00340000\",\"lastTradeDate\":\"2026-10-23T19:51:46Z\",\"strike\":340.0,\"lastPrice\":9.95,\"bid\":9.65,\"ask\":10.15,\"change\":0.25,\"percentChange\":2.5773196,\"volume\":657.0,\"openInterest\":5916,\"impliedVolatility\":0.2544935391,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","65":"{\"contractSymbol\":\"AAPL261218P00345000\",\"lastTradeDate\":\"2026-10-23T19:53:27Z\",\"strike\":345.0,\"lastPrice\":11.9,\"bid\":11.65,\"ask\":12.05,\"change\":0.14999962,\"percentChange\":1.2765925,\"volume\":1001.0,\"openInterest\":3456,\"impliedVolatility\":0.2471388763,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","66":"{\"contractSymbol\":\"AAPL261218P00350000\",\"lastTradeDate\":\"2026-10-23T19:58:13Z\",\"strike\":350.0,\"lastPrice\":14.1,\"bid\":13.85,\"ask\":14.3,\"change\":0.10000038,\"percentChange\":0.7142884,\"volume\":1778.0,\"openInterest\":1817,\"impliedVolatility\":0.2410354218,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","67":"{\"contractSymbol\":\"AAPL261218P00355000\",\"lastTradeDate\":\"2026-10-23T19:40:21Z\",\"strike\":355.0,\"lastPrice\":16.97,\"bid\":16.1,\"ask\":16.95,\"change\":0.17000008,\"percentChange\":1.0119053,\"volume\":167.0,\"openInterest\":279,\"impliedVolatility\":0.2367324863,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","68":"{\"contractSymbol\":\"AAPL261218P00360000\",\"lastTradeDate\":\"2026-10-23T18:16:57Z\",\"strike\":360.0,\"lastPrice\":20.32,\"bid\":18.9,\"ask\":20.3,\"change\":0.8299999,\"percentChange\":4.258594,\"volume\":125.0,\"openInterest\":1008,\"impliedVolatility\":0.2401504208,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","69":"{\"contractSymbol\":\"AAPL261218P00365000\",\"lastTradeDate\":\"2026-10-23T19:53:40Z\",\"strike\":365.0,\"lastPrice\":22.75,\"bid\":21.75,\"ask\":23.5,\"change\":-1.0499992,\"percentChange\":-4.4117613,\"volume\":47.0,\"openInterest\":149,\"impliedVolatility\":0.2352676572,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","70":"{\"contractSymbol\":\"AAPL261218P00370000\",\"lastTradeDate\":\"2026-10-23T19:09:01Z\",\"strike\":370.0,\"lastPrice\":26.84,\"bid\":24.7,\"ask\":27.35,\"change\":0.7900009,\"percentChange\":3.032633,\"volume\":180.0,\"openInterest\":326,\"impliedVolatility\":0.2385330054,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","71":"{\"contractSymbol\":\"AAPL261218P00375000\",\"lastTradeDate\":\"2026-10-23T14:29:10Z\",\"strike\":375.0,\"lastPrice\":30.33,\"bid\":28.8,\"ask\":31.2,\"change\":-0.62000084,\"percentChange\":-2.0032337,\"volume\":8.0,\"openInterest\":125,\"impliedVolatility\":0.2369461072,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","72":"{\"contractSymbol\":\"AAPL261218P00380000\",\"lastTradeDate\":\"2026-10-23T15:36:07Z\",\"strike\":380.0,\"lastPrice\":33.85,\"bid\":32.85,\"ask\":35.1,\"change\":-1.0600014,\"percentChange\":-3.0363832,\"volume\":44.0,\"openInterest\":230,\"impliedVolatility\":0.2307205835,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","73":"{\"contractSymbol\":\"AAPL261218P00385000\",\"lastTradeDate\":\"2026-10-22T15:46:08Z\",\"strike\":385.0,\"lastPrice\":40.85,\"bid\":37.25,\"ask\":39.65,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":3,\"impliedVolatility\":0.2381667981,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","74":"{\"contractSymbol\":\"AAPL261218P00390000\",\"lastTradeDate\":\"2026-10-16T13:51:56Z\",\"strike\":390.0,\"lastPrice\":46.62,\"bid\":41.7,\"ask\":44.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":6,\"impliedVolatility\":0.2425612854,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","75":"{\"contractSymbol\":\"AAPL261218P00395000\",\"lastTradeDate\":\"2026-10-20T13:30:00Z\",\"strike\":395.0,\"lastPrice\":55.1,\"bid\":46.4,\"ask\":48.85,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":2,\"impliedVolatility\":0.2473830145,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","76":"{\"contractSymbol\":\"AAPL261218P00400000\",\"lastTradeDate\":\"2026-10-20T13:47:04Z\",\"strike\":400.0,\"lastPrice\":59.42,\"bid\":51.3,\"ask\":53.7,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":8,\"impliedVolatility\":0.2583081982,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","77":"{\"contractSymbol\":\"AAPL261218P00410000\",\"lastTradeDate\":\"2026-10-23T18:48:29Z\",\"strike\":410.0,\"lastPrice\":64.0,\"bid\":60.8,\"ask\":64.2,\"change\":1.0,\"percentChange\":1.5873017,\"volume\":20.0,\"openInterest\":32,\"impliedVolatility\":0.3136054968,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","78":"{\"contractSymbol\":\"AAPL261218P00415000\",\"lastTradeDate\":\"2026-10-21T19:03:00Z\",\"strike\":415.0,\"lastPrice\":71.5,\"bid\":65.8,\"ask\":69.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.3301458588,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","79":"{\"contractSymbol\":\"AAPL261218P00420000\",\"lastTradeDate\":\"2026-08-20T19:57:49Z\",\"strike\":420.0,\"lastPrice\":109.21,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","80":"{\"contractSymbol\":\"AAPL261218P00440000\",\"lastTradeDate\":\"2026-10-23T14:42:23Z\",\"strike\":440.0,\"lastPrice\":93.05,\"bid\":90.95,\"ask\":93.6,\"change\":-104.25,\"percentChange\":-52.838314,\"volume\":3.0,\"openInterest\":0,\"impliedVolatility\":0.3753724573,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","81":"{\"contractSymbol\":\"AAPL261218P00450000\",\"lastTradeDate\":\"2026-09-25T17:35:09Z\",\"strike\":450.0,\"lastPrice\":110.27,\"bid\":100.9,\"ask\":104.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.4360407959,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","82":"{\"contractSymbol\":\"AAPL261218P00460000\",\"lastTradeDate\":\"2025-12-15T18:20:00Z\",\"strike\":460.0,\"lastPrice\":185.84,\"bid\":212.35,\"ask\":215.75,\"change\":0.0,\"percentChange\":0.0,\"volume\":null,\"openInterest\":0,\"impliedVolatility\":2.5112647082,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","83":"{\"contractSymbol\":\"AAPL261218P00530000\",\"lastTradeDate\":\"2026-10-15T15:46:43Z\",\"strike\":530.0,\"lastPrice\":186.64,\"bid\":180.9,\"ask\":184.2,\"change\":0.0,\"percentChange\":0.0,\"volume\":null,\"openInterest\":0,\"impliedVolatility\":0.6328161719,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}"}}