{"calls":{"0":"{\"contractSymbol\":\"AAPL261218C00005000\",\"lastTradeDate\":\"2026-06-11T15:55:46Z\",\"strike\":5.0,\"lastPrice\":287.84,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":11.0,\"openInterest\":29,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","1":"{\"contractSymbol\":\"AAPL261218C00010000\",\"lastTradeDate\":\"2026-03-13T16:10:06Z\",\"strike\":10.0,\"lastPrice\":242.8,\"bid\":258.35,\"ask\":262.15,\"change\":0.0,\"percentChange\":0.0,\"volume\":18.0,\"openInterest\":18,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","2":"{\"contractSymbol\":\"AAPL261218C00015000\",\"lastTradeDate\":\"2025-06-23T13:37:47Z\",\"strike\":15.0,\"lastPrice\":186.06,\"bid\":238.95,\"ask\":242.35,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":5,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","3":"{\"contractSymbol\":\"AAPL261218C00020000\",\"lastTradeDate\":\"2026-05-11T14:00:59Z\",\"strike\":20.0,\"lastPrice\":271.7,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1,\"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\":7.0,\"openInterest\":11,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","5":"{\"contractSymbol\":\"AAPL261218C00030000\",\"lastTradeDate\":\"2026-04-23T15:47:51Z\",\"strike\":30.0,\"lastPrice\":243.68,\"bid\":270.3,\"ask\":273.85,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":10,\"impliedVolatility\":2.5205115112,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","6":"{\"contractSymbol\":\"AAPL261218C00035000\",\"lastTradeDate\":\"2025-12-29T20:20:28Z\",\"strike\":35.0,\"lastPrice\":240.37,\"bid\":220.8,\"ask\":224.3,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":1,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","7":"{\"contractSymbol\":\"AAPL261218C00040000\",\"lastTradeDate\":\"2026-05-11T14:00:59Z\",\"strike\":40.0,\"lastPrice\":252.1,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":6,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","8":"{\"contractSymbol\":\"AAPL261218C00045000\",\"lastTradeDate\":\"2026-03-23T16:58:14Z\",\"strike\":45.0,\"lastPrice\":206.45,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","9":"{\"contractSymbol\":\"AAPL261218C00050000\",\"lastTradeDate\":\"2026-05-12T18:29:30Z\",\"strike\":50.0,\"lastPrice\":245.2,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1988,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","10":"{\"contractSymbol\":\"AAPL261218C00060000\",\"lastTradeDate\":\"2026-05-12T18:07:50Z\",\"strike\":60.0,\"lastPrice\":235.33,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":262,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","11":"{\"contractSymbol\":\"AAPL261218C00070000\",\"lastTradeDate\":\"2026-06-09T16:05:24Z\",\"strike\":70.0,\"lastPrice\":222.31,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":2411,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","12":"{\"contractSymbol\":\"AAPL261218C00080000\",\"lastTradeDate\":\"2026-05-27T18:29:55Z\",\"strike\":80.0,\"lastPrice\":232.31,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":373,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","13":"{\"contractSymbol\":\"AAPL261218C00085000\",\"lastTradeDate\":\"2026-06-03T16:56:01Z\",\"strike\":85.0,\"lastPrice\":227.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":6.0,\"openInterest\":611,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","14":"{\"contractSymbol\":\"AAPL261218C00090000\",\"lastTradeDate\":\"2026-06-09T14:42:15Z\",\"strike\":90.0,\"lastPrice\":205.54,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":468,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","15":"{\"contractSymbol\":\"AAPL261218C00095000\",\"lastTradeDate\":\"2026-05-28T14:46:54Z\",\"strike\":95.0,\"lastPrice\":218.33,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":102,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","16":"{\"contractSymbol\":\"AAPL261218C00100000\",\"lastTradeDate\":\"2026-06-09T19:58:48Z\",\"strike\":100.0,\"lastPrice\":193.17,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":3182,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","17":"{\"contractSymbol\":\"AAPL261218C00105000\",\"lastTradeDate\":\"2026-06-09T19:30:44Z\",\"strike\":105.0,\"lastPrice\":188.1,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":176,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","18":"{\"contractSymbol\":\"AAPL261218C00110000\",\"lastTradeDate\":\"2026-06-03T17:56:18Z\",\"strike\":110.0,\"lastPrice\":201.63,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":6.0,\"openInterest\":527,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","19":"{\"contractSymbol\":\"AAPL261218C00115000\",\"lastTradeDate\":\"2026-06-05T15:53:08Z\",\"strike\":115.0,\"lastPrice\":200.64,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":336,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","20":"{\"contractSymbol\":\"AAPL261218C00120000\",\"lastTradeDate\":\"2026-06-01T15:52:41Z\",\"strike\":120.0,\"lastPrice\":188.75,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":1342,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","21":"{\"contractSymbol\":\"AAPL261218C00125000\",\"lastTradeDate\":\"2026-06-10T15:29:40Z\",\"strike\":125.0,\"lastPrice\":168.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":12.0,\"openInterest\":475,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","22":"{\"contractSymbol\":\"AAPL261218C00130000\",\"lastTradeDate\":\"2026-06-09T18:05:35Z\",\"strike\":130.0,\"lastPrice\":162.67,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":11.0,\"openInterest\":1392,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","23":"{\"contractSymbol\":\"AAPL261218C00135000\",\"lastTradeDate\":\"2026-06-03T17:45:03Z\",\"strike\":135.0,\"lastPrice\":177.38,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":632,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","24":"{\"contractSymbol\":\"AAPL261218C00140000\",\"lastTradeDate\":\"2026-06-11T19:28:20Z\",\"strike\":140.0,\"lastPrice\":158.19,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":848,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","25":"{\"contractSymbol\":\"AAPL261218C00145000\",\"lastTradeDate\":\"2026-06-10T16:27:38Z\",\"strike\":145.0,\"lastPrice\":149.89,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":700,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","26":"{\"contractSymbol\":\"AAPL261218C00150000\",\"lastTradeDate\":\"2026-06-04T14:15:12Z\",\"strike\":150.0,\"lastPrice\":164.72,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":455,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","27":"{\"contractSymbol\":\"AAPL261218C00155000\",\"lastTradeDate\":\"2026-06-09T17:00:31Z\",\"strike\":155.0,\"lastPrice\":138.25,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":3.0,\"openInterest\":255,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","28":"{\"contractSymbol\":\"AAPL261218C00160000\",\"lastTradeDate\":\"2026-06-11T14:03:50Z\",\"strike\":160.0,\"lastPrice\":135.25,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":474,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","29":"{\"contractSymbol\":\"AAPL261218C00165000\",\"lastTradeDate\":\"2026-06-09T15:34:41Z\",\"strike\":165.0,\"lastPrice\":130.37,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":547,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","30":"{\"contractSymbol\":\"AAPL261218C00170000\",\"lastTradeDate\":\"2026-06-10T16:20:11Z\",\"strike\":170.0,\"lastPrice\":125.48,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":1101,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","31":"{\"contractSymbol\":\"AAPL261218C00175000\",\"lastTradeDate\":\"2026-06-10T17:01:52Z\",\"strike\":175.0,\"lastPrice\":121.98,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":3.0,\"openInterest\":783,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","32":"{\"contractSymbol\":\"AAPL261218C00180000\",\"lastTradeDate\":\"2026-06-08T15:39:27Z\",\"strike\":180.0,\"lastPrice\":138.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":874,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","33":"{\"contractSymbol\":\"AAPL261218C00185000\",\"lastTradeDate\":\"2026-06-09T15:46:18Z\",\"strike\":185.0,\"lastPrice\":111.57,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":962,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","34":"{\"contractSymbol\":\"AAPL261218C00190000\",\"lastTradeDate\":\"2026-06-10T19:20:49Z\",\"strike\":190.0,\"lastPrice\":107.35,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":650,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","35":"{\"contractSymbol\":\"AAPL261218C00195000\",\"lastTradeDate\":\"2026-06-10T13:56:17Z\",\"strike\":195.0,\"lastPrice\":100.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1112,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","36":"{\"contractSymbol\":\"AAPL261218C00200000\",\"lastTradeDate\":\"2026-06-11T16:09:18Z\",\"strike\":200.0,\"lastPrice\":99.5,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":10297,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","37":"{\"contractSymbol\":\"AAPL261218C00205000\",\"lastTradeDate\":\"2026-06-11T13:51:33Z\",\"strike\":205.0,\"lastPrice\":94.41,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":177,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","38":"{\"contractSymbol\":\"AAPL261218C00210000\",\"lastTradeDate\":\"2026-06-10T13:41:01Z\",\"strike\":210.0,\"lastPrice\":85.4,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":5698,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","39":"{\"contractSymbol\":\"AAPL261218C00215000\",\"lastTradeDate\":\"2026-06-10T13:50:00Z\",\"strike\":215.0,\"lastPrice\":81.56,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":132,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","40":"{\"contractSymbol\":\"AAPL261218C00220000\",\"lastTradeDate\":\"2026-06-10T19:17:15Z\",\"strike\":220.0,\"lastPrice\":80.45,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":48.0,\"openInterest\":3414,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","41":"{\"contractSymbol\":\"AAPL261218C00225000\",\"lastTradeDate\":\"2026-06-09T16:54:01Z\",\"strike\":225.0,\"lastPrice\":71.96,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":246,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","42":"{\"contractSymbol\":\"AAPL261218C00230000\",\"lastTradeDate\":\"2026-06-11T15:52:09Z\",\"strike\":230.0,\"lastPrice\":72.25,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":5099,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","43":"{\"contractSymbol\":\"AAPL261218C00235000\",\"lastTradeDate\":\"2026-06-09T17:32:59Z\",\"strike\":235.0,\"lastPrice\":65.05,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":543,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","44":"{\"contractSymbol\":\"AAPL261218C00240000\",\"lastTradeDate\":\"2026-06-11T19:55:01Z\",\"strike\":240.0,\"lastPrice\":65.66,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":9.0,\"openInterest\":5588,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","45":"{\"contractSymbol\":\"AAPL261218C00245000\",\"lastTradeDate\":\"2026-06-11T14:10:40Z\",\"strike\":245.0,\"lastPrice\":57.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":42.0,\"openInterest\":366,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","46":"{\"contractSymbol\":\"AAPL261218C00250000\",\"lastTradeDate\":\"2026-06-11T18:39:45Z\",\"strike\":250.0,\"lastPrice\":57.19,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":15602,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","47":"{\"contractSymbol\":\"AAPL261218C00255000\",\"lastTradeDate\":\"2026-06-11T18:29:56Z\",\"strike\":255.0,\"lastPrice\":53.2,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":4581,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","48":"{\"contractSymbol\":\"AAPL261218C00260000\",\"lastTradeDate\":\"2026-06-11T19:07:00Z\",\"strike\":260.0,\"lastPrice\":49.25,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":70.0,\"openInterest\":7256,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","49":"{\"contractSymbol\":\"AAPL261218C00265000\",\"lastTradeDate\":\"2026-06-11T19:41:11Z\",\"strike\":265.0,\"lastPrice\":46.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":40.0,\"openInterest\":910,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","50":"{\"contractSymbol\":\"AAPL261218C00270000\",\"lastTradeDate\":\"2026-06-11T19:50:52Z\",\"strike\":270.0,\"lastPrice\":41.92,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":7.0,\"openInterest\":7085,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","51":"{\"contractSymbol\":\"AAPL261218C00275000\",\"lastTradeDate\":\"2026-06-11T19:33:54Z\",\"strike\":275.0,\"lastPrice\":38.67,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":18.0,\"openInterest\":2037,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","52":"{\"contractSymbol\":\"AAPL261218C00280000\",\"lastTradeDate\":\"2026-06-11T19:46:59Z\",\"strike\":280.0,\"lastPrice\":35.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":79.0,\"openInterest\":6538,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","53":"{\"contractSymbol\":\"AAPL261218C00285000\",\"lastTradeDate\":\"2026-06-11T19:54:40Z\",\"strike\":285.0,\"lastPrice\":32.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":43.0,\"openInterest\":2106,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","54":"{\"contractSymbol\":\"AAPL261218C00290000\",\"lastTradeDate\":\"2026-06-11T19:56:44Z\",\"strike\":290.0,\"lastPrice\":28.75,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":118.0,\"openInterest\":14099,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","55":"{\"contractSymbol\":\"AAPL261218C00295000\",\"lastTradeDate\":\"2026-06-11T19:50:55Z\",\"strike\":295.0,\"lastPrice\":26.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":114.0,\"openInterest\":3176,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","56":"{\"contractSymbol\":\"AAPL261218C00300000\",\"lastTradeDate\":\"2026-06-11T19:58:42Z\",\"strike\":300.0,\"lastPrice\":23.65,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":225.0,\"openInterest\":29445,\"impliedVolatility\":0.0039162109,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","57":"{\"contractSymbol\":\"AAPL261218C00305000\",\"lastTradeDate\":\"2026-06-11T19:02:17Z\",\"strike\":305.0,\"lastPrice\":21.05,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":19.0,\"openInterest\":2726,\"impliedVolatility\":0.0078224219,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","58":"{\"contractSymbol\":\"AAPL261218C00310000\",\"lastTradeDate\":\"2026-06-11T19:46:30Z\",\"strike\":310.0,\"lastPrice\":18.9,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":52.0,\"openInterest\":5200,\"impliedVolatility\":0.0156348438,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","59":"{\"contractSymbol\":\"AAPL261218C00315000\",\"lastTradeDate\":\"2026-06-11T17:49:08Z\",\"strike\":315.0,\"lastPrice\":17.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":34.0,\"openInterest\":2865,\"impliedVolatility\":0.0156348438,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","60":"{\"contractSymbol\":\"AAPL261218C00320000\",\"lastTradeDate\":\"2026-06-11T19:36:58Z\",\"strike\":320.0,\"lastPrice\":14.95,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":47.0,\"openInterest\":10067,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","61":"{\"contractSymbol\":\"AAPL261218C00325000\",\"lastTradeDate\":\"2026-06-11T19:54:37Z\",\"strike\":325.0,\"lastPrice\":13.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":15.0,\"openInterest\":3839,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","62":"{\"contractSymbol\":\"AAPL261218C00330000\",\"lastTradeDate\":\"2026-06-11T19:54:26Z\",\"strike\":330.0,\"lastPrice\":11.45,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":50.0,\"openInterest\":7077,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","63":"{\"contractSymbol\":\"AAPL261218C00335000\",\"lastTradeDate\":\"2026-06-11T19:45:07Z\",\"strike\":335.0,\"lastPrice\":10.3,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":42.0,\"openInterest\":2004,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","64":"{\"contractSymbol\":\"AAPL261218C00340000\",\"lastTradeDate\":\"2026-06-11T19:47:21Z\",\"strike\":340.0,\"lastPrice\":8.97,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":110.0,\"openInterest\":5726,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","65":"{\"contractSymbol\":\"AAPL261218C00345000\",\"lastTradeDate\":\"2026-06-11T19:15:23Z\",\"strike\":345.0,\"lastPrice\":7.81,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":80.0,\"openInterest\":5208,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","66":"{\"contractSymbol\":\"AAPL261218C00350000\",\"lastTradeDate\":\"2026-06-11T19:37:53Z\",\"strike\":350.0,\"lastPrice\":7.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":145.0,\"openInterest\":9530,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","67":"{\"contractSymbol\":\"AAPL261218C00360000\",\"lastTradeDate\":\"2026-06-11T19:09:42Z\",\"strike\":360.0,\"lastPrice\":5.35,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":41.0,\"openInterest\":3853,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","68":"{\"contractSymbol\":\"AAPL261218C00370000\",\"lastTradeDate\":\"2026-06-11T18:52:01Z\",\"strike\":370.0,\"lastPrice\":4.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":17.0,\"openInterest\":4403,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","69":"{\"contractSymbol\":\"AAPL261218C00380000\",\"lastTradeDate\":\"2026-06-11T17:33:44Z\",\"strike\":380.0,\"lastPrice\":3.3,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":84.0,\"openInterest\":3894,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","70":"{\"contractSymbol\":\"AAPL261218C00390000\",\"lastTradeDate\":\"2026-06-11T19:57:39Z\",\"strike\":390.0,\"lastPrice\":2.4,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":25.0,\"openInterest\":1130,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","71":"{\"contractSymbol\":\"AAPL261218C00400000\",\"lastTradeDate\":\"2026-06-11T19:52:57Z\",\"strike\":400.0,\"lastPrice\":1.82,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":20.0,\"openInterest\":3942,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","72":"{\"contractSymbol\":\"AAPL261218C00410000\",\"lastTradeDate\":\"2026-06-10T19:39:32Z\",\"strike\":410.0,\"lastPrice\":1.5,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":24.0,\"openInterest\":849,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","73":"{\"contractSymbol\":\"AAPL261218C00420000\",\"lastTradeDate\":\"2026-06-11T19:22:07Z\",\"strike\":420.0,\"lastPrice\":1.16,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":724,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","74":"{\"contractSymbol\":\"AAPL261218C00430000\",\"lastTradeDate\":\"2026-06-11T17:38:26Z\",\"strike\":430.0,\"lastPrice\":0.96,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":655,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","75":"{\"contractSymbol\":\"AAPL261218C00440000\",\"lastTradeDate\":\"2026-06-11T17:30:46Z\",\"strike\":440.0,\"lastPrice\":0.8,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":127,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","76":"{\"contractSymbol\":\"AAPL261218C00450000\",\"lastTradeDate\":\"2026-06-11T19:12:26Z\",\"strike\":450.0,\"lastPrice\":0.59,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":23.0,\"openInterest\":5302,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","77":"{\"contractSymbol\":\"AAPL261218C00460000\",\"lastTradeDate\":\"2026-06-10T18:35:04Z\",\"strike\":460.0,\"lastPrice\":0.49,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":42.0,\"openInterest\":286,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","78":"{\"contractSymbol\":\"AAPL261218C00470000\",\"lastTradeDate\":\"2026-06-11T18:46:17Z\",\"strike\":470.0,\"lastPrice\":0.36,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":8.0,\"openInterest\":95,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","79":"{\"contractSymbol\":\"AAPL261218C00480000\",\"lastTradeDate\":\"2026-06-11T18:42:59Z\",\"strike\":480.0,\"lastPrice\":0.34,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":70.0,\"openInterest\":244,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","80":"{\"contractSymbol\":\"AAPL261218C00490000\",\"lastTradeDate\":\"2026-06-11T18:47:17Z\",\"strike\":490.0,\"lastPrice\":0.23,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":37.0,\"openInterest\":65,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","81":"{\"contractSymbol\":\"AAPL261218C00500000\",\"lastTradeDate\":\"2026-06-11T13:57:33Z\",\"strike\":500.0,\"lastPrice\":0.2,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":50.0,\"openInterest\":382,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","82":"{\"contractSymbol\":\"AAPL261218C00510000\",\"lastTradeDate\":\"2026-06-11T18:45:28Z\",\"strike\":510.0,\"lastPrice\":0.16,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":43.0,\"openInterest\":88,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","83":"{\"contractSymbol\":\"AAPL261218C00520000\",\"lastTradeDate\":\"2026-06-10T13:54:37Z\",\"strike\":520.0,\"lastPrice\":0.11,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":513,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","84":"{\"contractSymbol\":\"AAPL261218C00530000\",\"lastTradeDate\":\"2026-06-10T17:17:09Z\",\"strike\":530.0,\"lastPrice\":0.08,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":2729,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","85":"{\"contractSymbol\":\"AAPL261218C00540000\",\"lastTradeDate\":\"2026-06-09T15:43:54Z\",\"strike\":540.0,\"lastPrice\":0.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":2,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","86":"{\"contractSymbol\":\"AAPL261218C00560000\",\"lastTradeDate\":\"2026-06-04T18:19:25Z\",\"strike\":560.0,\"lastPrice\":0.25,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":null,\"openInterest\":1,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","87":"{\"contractSymbol\":\"AAPL261218C00570000\",\"lastTradeDate\":\"2026-06-04T16:22:59Z\",\"strike\":570.0,\"lastPrice\":0.23,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":null,\"openInterest\":1,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","88":"{\"contractSymbol\":\"AAPL261218C00600000\",\"lastTradeDate\":\"2026-06-11T19:12:03Z\",\"strike\":600.0,\"lastPrice\":0.04,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":1143,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}"},"puts":{"0":"{\"contractSymbol\":\"AAPL261218P00005000\",\"lastTradeDate\":\"2026-06-01T14:48:45Z\",\"strike\":5.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":105,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","1":"{\"contractSymbol\":\"AAPL261218P00010000\",\"lastTradeDate\":\"2026-04-27T19:39:54Z\",\"strike\":10.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":1.37,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":3097,\"impliedVolatility\":2.4082071045,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","2":"{\"contractSymbol\":\"AAPL261218P00015000\",\"lastTradeDate\":\"2026-06-01T14:45:28Z\",\"strike\":15.0,\"lastPrice\":0.05,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":628,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","3":"{\"contractSymbol\":\"AAPL261218P00020000\",\"lastTradeDate\":\"2026-06-04T16:12:32Z\",\"strike\":20.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":78.0,\"openInterest\":3032,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","4":"{\"contractSymbol\":\"AAPL261218P00025000\",\"lastTradeDate\":\"2026-06-04T16:17:52Z\",\"strike\":25.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":31.0,\"openInterest\":601,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","5":"{\"contractSymbol\":\"AAPL261218P00030000\",\"lastTradeDate\":\"2026-06-01T14:47:32Z\",\"strike\":30.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1174,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","6":"{\"contractSymbol\":\"AAPL261218P00035000\",\"lastTradeDate\":\"2026-06-08T19:07:52Z\",\"strike\":35.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":19.0,\"openInterest\":1529,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","7":"{\"contractSymbol\":\"AAPL261218P00040000\",\"lastTradeDate\":\"2026-06-04T16:28:29Z\",\"strike\":40.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":12.0,\"openInterest\":315,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","8":"{\"contractSymbol\":\"AAPL261218P00045000\",\"lastTradeDate\":\"2026-05-22T14:35:54Z\",\"strike\":45.0,\"lastPrice\":0.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":667,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","9":"{\"contractSymbol\":\"AAPL261218P00050000\",\"lastTradeDate\":\"2026-06-02T18:57:45Z\",\"strike\":50.0,\"lastPrice\":0.03,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1000.0,\"openInterest\":7394,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","10":"{\"contractSymbol\":\"AAPL261218P00060000\",\"lastTradeDate\":\"2026-06-10T18:13:46Z\",\"strike\":60.0,\"lastPrice\":0.02,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":2878,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","11":"{\"contractSymbol\":\"AAPL261218P00070000\",\"lastTradeDate\":\"2026-06-05T16:12:30Z\",\"strike\":70.0,\"lastPrice\":0.04,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":263,\"impliedVolatility\":0.500005,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","12":"{\"contractSymbol\":\"AAPL261218P00080000\",\"lastTradeDate\":\"2026-06-10T18:54:28Z\",\"strike\":80.0,\"lastPrice\":0.07,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":25.0,\"openInterest\":3526,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","13":"{\"contractSymbol\":\"AAPL261218P00085000\",\"lastTradeDate\":\"2026-05-22T14:35:53Z\",\"strike\":85.0,\"lastPrice\":0.05,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":8.0,\"openInterest\":228,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","14":"{\"contractSymbol\":\"AAPL261218P00090000\",\"lastTradeDate\":\"2026-06-08T14:50:16Z\",\"strike\":90.0,\"lastPrice\":0.07,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":40.0,\"openInterest\":1774,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","15":"{\"contractSymbol\":\"AAPL261218P00095000\",\"lastTradeDate\":\"2026-05-14T13:30:01Z\",\"strike\":95.0,\"lastPrice\":0.1,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":2531,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","16":"{\"contractSymbol\":\"AAPL261218P00100000\",\"lastTradeDate\":\"2026-05-29T15:19:56Z\",\"strike\":100.0,\"lastPrice\":0.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1772,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","17":"{\"contractSymbol\":\"AAPL261218P00105000\",\"lastTradeDate\":\"2026-05-29T19:13:58Z\",\"strike\":105.0,\"lastPrice\":0.13,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":1878,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","18":"{\"contractSymbol\":\"AAPL261218P00110000\",\"lastTradeDate\":\"2026-06-09T14:27:10Z\",\"strike\":110.0,\"lastPrice\":0.22,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":1693,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","19":"{\"contractSymbol\":\"AAPL261218P00115000\",\"lastTradeDate\":\"2026-06-08T15:58:28Z\",\"strike\":115.0,\"lastPrice\":0.17,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":8.0,\"openInterest\":1425,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","20":"{\"contractSymbol\":\"AAPL261218P00120000\",\"lastTradeDate\":\"2026-06-04T13:32:52Z\",\"strike\":120.0,\"lastPrice\":0.18,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":10.0,\"openInterest\":1571,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","21":"{\"contractSymbol\":\"AAPL261218P00125000\",\"lastTradeDate\":\"2026-06-08T14:48:30Z\",\"strike\":125.0,\"lastPrice\":0.19,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":3320,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","22":"{\"contractSymbol\":\"AAPL261218P00130000\",\"lastTradeDate\":\"2026-06-11T16:05:25Z\",\"strike\":130.0,\"lastPrice\":0.24,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":17.0,\"openInterest\":1185,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","23":"{\"contractSymbol\":\"AAPL261218P00135000\",\"lastTradeDate\":\"2026-06-11T17:42:19Z\",\"strike\":135.0,\"lastPrice\":0.3,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":19.0,\"openInterest\":1463,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","24":"{\"contractSymbol\":\"AAPL261218P00140000\",\"lastTradeDate\":\"2026-06-10T18:31:11Z\",\"strike\":140.0,\"lastPrice\":0.38,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":49.0,\"openInterest\":1386,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","25":"{\"contractSymbol\":\"AAPL261218P00145000\",\"lastTradeDate\":\"2026-06-11T18:27:36Z\",\"strike\":145.0,\"lastPrice\":0.39,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":75.0,\"openInterest\":1096,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","26":"{\"contractSymbol\":\"AAPL261218P00150000\",\"lastTradeDate\":\"2026-06-11T18:27:36Z\",\"strike\":150.0,\"lastPrice\":0.4,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":98.0,\"openInterest\":2227,\"impliedVolatility\":0.2500075,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","27":"{\"contractSymbol\":\"AAPL261218P00155000\",\"lastTradeDate\":\"2026-06-11T17:24:00Z\",\"strike\":155.0,\"lastPrice\":0.51,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":39.0,\"openInterest\":727,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","28":"{\"contractSymbol\":\"AAPL261218P00160000\",\"lastTradeDate\":\"2026-06-11T18:12:33Z\",\"strike\":160.0,\"lastPrice\":0.58,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":18.0,\"openInterest\":3474,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","29":"{\"contractSymbol\":\"AAPL261218P00165000\",\"lastTradeDate\":\"2026-06-10T18:36:35Z\",\"strike\":165.0,\"lastPrice\":0.71,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":43.0,\"openInterest\":1833,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","30":"{\"contractSymbol\":\"AAPL261218P00170000\",\"lastTradeDate\":\"2026-06-10T16:34:03Z\",\"strike\":170.0,\"lastPrice\":0.9,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":44.0,\"openInterest\":2677,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","31":"{\"contractSymbol\":\"AAPL261218P00175000\",\"lastTradeDate\":\"2026-06-10T14:36:30Z\",\"strike\":175.0,\"lastPrice\":1.01,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":13.0,\"openInterest\":2386,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","32":"{\"contractSymbol\":\"AAPL261218P00180000\",\"lastTradeDate\":\"2026-06-11T16:46:03Z\",\"strike\":180.0,\"lastPrice\":1.06,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":3531,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","33":"{\"contractSymbol\":\"AAPL261218P00185000\",\"lastTradeDate\":\"2026-06-09T16:41:27Z\",\"strike\":185.0,\"lastPrice\":1.27,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":22.0,\"openInterest\":1922,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","34":"{\"contractSymbol\":\"AAPL261218P00190000\",\"lastTradeDate\":\"2026-06-09T16:55:34Z\",\"strike\":190.0,\"lastPrice\":1.52,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":9.0,\"openInterest\":2762,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","35":"{\"contractSymbol\":\"AAPL261218P00195000\",\"lastTradeDate\":\"2026-06-09T16:26:59Z\",\"strike\":195.0,\"lastPrice\":1.69,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":18.0,\"openInterest\":2358,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","36":"{\"contractSymbol\":\"AAPL261218P00200000\",\"lastTradeDate\":\"2026-06-11T19:26:45Z\",\"strike\":200.0,\"lastPrice\":1.73,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":43.0,\"openInterest\":12132,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","37":"{\"contractSymbol\":\"AAPL261218P00205000\",\"lastTradeDate\":\"2026-06-11T16:38:25Z\",\"strike\":205.0,\"lastPrice\":2.1,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":814,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","38":"{\"contractSymbol\":\"AAPL261218P00210000\",\"lastTradeDate\":\"2026-06-10T18:52:52Z\",\"strike\":210.0,\"lastPrice\":2.54,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":19.0,\"openInterest\":3709,\"impliedVolatility\":0.12500875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","39":"{\"contractSymbol\":\"AAPL261218P00215000\",\"lastTradeDate\":\"2026-06-10T19:01:18Z\",\"strike\":215.0,\"lastPrice\":2.88,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":60.0,\"openInterest\":1248,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","40":"{\"contractSymbol\":\"AAPL261218P00220000\",\"lastTradeDate\":\"2026-06-11T14:44:36Z\",\"strike\":220.0,\"lastPrice\":3.3,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":8284,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","41":"{\"contractSymbol\":\"AAPL261218P00225000\",\"lastTradeDate\":\"2026-06-11T19:20:02Z\",\"strike\":225.0,\"lastPrice\":3.4,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":111.0,\"openInterest\":3010,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","42":"{\"contractSymbol\":\"AAPL261218P00230000\",\"lastTradeDate\":\"2026-06-11T18:04:52Z\",\"strike\":230.0,\"lastPrice\":3.82,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":11.0,\"openInterest\":8708,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","43":"{\"contractSymbol\":\"AAPL261218P00235000\",\"lastTradeDate\":\"2026-06-11T17:36:55Z\",\"strike\":235.0,\"lastPrice\":4.4,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":18.0,\"openInterest\":2012,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","44":"{\"contractSymbol\":\"AAPL261218P00240000\",\"lastTradeDate\":\"2026-06-11T19:41:07Z\",\"strike\":240.0,\"lastPrice\":5.0,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":267.0,\"openInterest\":9302,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","45":"{\"contractSymbol\":\"AAPL261218P00245000\",\"lastTradeDate\":\"2026-06-11T17:08:16Z\",\"strike\":245.0,\"lastPrice\":6.2,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":94.0,\"openInterest\":2745,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","46":"{\"contractSymbol\":\"AAPL261218P00250000\",\"lastTradeDate\":\"2026-06-11T19:58:16Z\",\"strike\":250.0,\"lastPrice\":6.7,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":718.0,\"openInterest\":24071,\"impliedVolatility\":0.062509375,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","47":"{\"contractSymbol\":\"AAPL261218P00255000\",\"lastTradeDate\":\"2026-06-11T19:38:59Z\",\"strike\":255.0,\"lastPrice\":7.5,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":60.0,\"openInterest\":4307,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","48":"{\"contractSymbol\":\"AAPL261218P00260000\",\"lastTradeDate\":\"2026-06-11T19:53:36Z\",\"strike\":260.0,\"lastPrice\":8.6,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":581.0,\"openInterest\":7329,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","49":"{\"contractSymbol\":\"AAPL261218P00265000\",\"lastTradeDate\":\"2026-06-11T18:44:09Z\",\"strike\":265.0,\"lastPrice\":9.8,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":51.0,\"openInterest\":2404,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","50":"{\"contractSymbol\":\"AAPL261218P00270000\",\"lastTradeDate\":\"2026-06-11T19:20:47Z\",\"strike\":270.0,\"lastPrice\":11.2,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":171.0,\"openInterest\":10784,\"impliedVolatility\":0.0312596875,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","51":"{\"contractSymbol\":\"AAPL261218P00275000\",\"lastTradeDate\":\"2026-06-11T18:57:34Z\",\"strike\":275.0,\"lastPrice\":12.44,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":39.0,\"openInterest\":3432,\"impliedVolatility\":0.0156348438,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","52":"{\"contractSymbol\":\"AAPL261218P00280000\",\"lastTradeDate\":\"2026-06-11T19:50:48Z\",\"strike\":280.0,\"lastPrice\":14.12,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":144.0,\"openInterest\":22067,\"impliedVolatility\":0.0156348438,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","53":"{\"contractSymbol\":\"AAPL261218P00285000\",\"lastTradeDate\":\"2026-06-11T19:20:10Z\",\"strike\":285.0,\"lastPrice\":15.95,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":60.0,\"openInterest\":1602,\"impliedVolatility\":0.0156348438,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","54":"{\"contractSymbol\":\"AAPL261218P00290000\",\"lastTradeDate\":\"2026-06-11T19:50:48Z\",\"strike\":290.0,\"lastPrice\":17.87,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":66.0,\"openInterest\":3295,\"impliedVolatility\":0.0078224219,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","55":"{\"contractSymbol\":\"AAPL261218P00295000\",\"lastTradeDate\":\"2026-06-11T19:26:13Z\",\"strike\":295.0,\"lastPrice\":20.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":242.0,\"openInterest\":2225,\"impliedVolatility\":0.0009865527,\"inTheMoney\":false,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","56":"{\"contractSymbol\":\"AAPL261218P00300000\",\"lastTradeDate\":\"2026-06-11T19:38:31Z\",\"strike\":300.0,\"lastPrice\":22.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":36.0,\"openInterest\":5514,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","57":"{\"contractSymbol\":\"AAPL261218P00305000\",\"lastTradeDate\":\"2026-06-11T18:46:51Z\",\"strike\":305.0,\"lastPrice\":24.75,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":34.0,\"openInterest\":388,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","58":"{\"contractSymbol\":\"AAPL261218P00310000\",\"lastTradeDate\":\"2026-06-11T17:31:06Z\",\"strike\":310.0,\"lastPrice\":27.27,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":5.0,\"openInterest\":945,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","59":"{\"contractSymbol\":\"AAPL261218P00315000\",\"lastTradeDate\":\"2026-06-11T17:37:01Z\",\"strike\":315.0,\"lastPrice\":30.27,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":2.0,\"openInterest\":376,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","60":"{\"contractSymbol\":\"AAPL261218P00320000\",\"lastTradeDate\":\"2026-06-11T13:30:00Z\",\"strike\":320.0,\"lastPrice\":35.55,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":177,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","61":"{\"contractSymbol\":\"AAPL261218P00325000\",\"lastTradeDate\":\"2026-06-11T14:22:55Z\",\"strike\":325.0,\"lastPrice\":40.5,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":6.0,\"openInterest\":69,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","62":"{\"contractSymbol\":\"AAPL261218P00330000\",\"lastTradeDate\":\"2026-06-11T19:06:47Z\",\"strike\":330.0,\"lastPrice\":40.65,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":15.0,\"openInterest\":108,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","63":"{\"contractSymbol\":\"AAPL261218P00335000\",\"lastTradeDate\":\"2026-06-08T17:46:15Z\",\"strike\":335.0,\"lastPrice\":36.23,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":76.0,\"openInterest\":62,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","64":"{\"contractSymbol\":\"AAPL261218P00340000\",\"lastTradeDate\":\"2026-06-09T14:25:02Z\",\"strike\":340.0,\"lastPrice\":50.3,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":20.0,\"openInterest\":49,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","65":"{\"contractSymbol\":\"AAPL261218P00345000\",\"lastTradeDate\":\"2026-05-27T14:15:16Z\",\"strike\":345.0,\"lastPrice\":40.15,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":3.0,\"openInterest\":2,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","66":"{\"contractSymbol\":\"AAPL261218P00350000\",\"lastTradeDate\":\"2026-06-09T19:25:19Z\",\"strike\":350.0,\"lastPrice\":60.6,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":7.0,\"openInterest\":12,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","67":"{\"contractSymbol\":\"AAPL261218P00360000\",\"lastTradeDate\":\"2026-06-04T14:20:29Z\",\"strike\":360.0,\"lastPrice\":52.53,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":7.0,\"openInterest\":42,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","68":"{\"contractSymbol\":\"AAPL261218P00370000\",\"lastTradeDate\":\"2026-06-05T18:35:28Z\",\"strike\":370.0,\"lastPrice\":60.95,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":46,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","69":"{\"contractSymbol\":\"AAPL261218P00380000\",\"lastTradeDate\":\"2026-06-05T18:35:28Z\",\"strike\":380.0,\"lastPrice\":69.9,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","70":"{\"contractSymbol\":\"AAPL261218P00390000\",\"lastTradeDate\":\"2026-02-05T14:30:07Z\",\"strike\":390.0,\"lastPrice\":110.85,\"bid\":138.2,\"ask\":141.8,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.8771374591,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","71":"{\"contractSymbol\":\"AAPL261218P00400000\",\"lastTradeDate\":\"2026-05-15T15:31:58Z\",\"strike\":400.0,\"lastPrice\":96.6,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":8.0,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","72":"{\"contractSymbol\":\"AAPL261218P00410000\",\"lastTradeDate\":\"2025-11-04T17:16:25Z\",\"strike\":410.0,\"lastPrice\":140.2,\"bid\":145.55,\"ask\":149.25,\"change\":0.0,\"percentChange\":0.0,\"volume\":1.0,\"openInterest\":0,\"impliedVolatility\":0.7761252856,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","73":"{\"contractSymbol\":\"AAPL261218P00420000\",\"lastTradeDate\":\"2026-06-08T19:57:46Z\",\"strike\":420.0,\"lastPrice\":118.55,\"bid\":0.0,\"ask\":0.0,\"change\":0.0,\"percentChange\":0.0,\"volume\":3.0,\"openInterest\":0,\"impliedVolatility\":0.00001,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","74":"{\"contractSymbol\":\"AAPL261218P00440000\",\"lastTradeDate\":\"2025-01-03T15:21:54Z\",\"strike\":440.0,\"lastPrice\":197.3,\"bid\":202.2,\"ask\":206.15,\"change\":0.0,\"percentChange\":0.0,\"volume\":4.0,\"openInterest\":0,\"impliedVolatility\":1.1650127199,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","75":"{\"contractSymbol\":\"AAPL261218P00450000\",\"lastTradeDate\":\"2025-12-15T18:20:00Z\",\"strike\":450.0,\"lastPrice\":176.02,\"bid\":202.3,\"ask\":200.35,\"change\":0.0,\"percentChange\":0.0,\"volume\":8.0,\"openInterest\":0,\"impliedVolatility\":1.034215034,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}","76":"{\"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\":1.0873153545,\"inTheMoney\":true,\"contractSize\":\"REGULAR\",\"currency\":\"USD\"}"}}