[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPB":3,"homepage-market-summary":26,"stock-options-AAPB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"GraniteShares ETF Trust GraniteShares 2x Long AAPL Daily ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.64,42.6,43.115,41.785,43.4794,-0.8394,-1.93,40576.200245,0,47.6294,14.25,117716.44107320577,85.1,1040,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"status":169,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":658,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},4,95,0.33,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",50,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-01-15",106,"270115",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-04-16",197,"270416",[195,206,217,227,236,248,262,276,289,303,319,333,352,369,389,409,427,448,470,490,513,535,557,580,600,620,640],{"strike":173,"call":196,"put":203,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":202,"in_the_money":35},"AAPB  261016C00015000",26.8,28.5,0.3847,1,0.00616,{"contract_symbol":204,"symbol":204,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPB  261016P00015000",0.6436,{"strike":207,"call":208,"put":213,"callItm":35,"putItm":84,"isAtm":84},20,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":212,"in_the_money":35},"AAPB  261016C00020000",21.8,23.5,0.008213,{"contract_symbol":214,"symbol":214,"bid":20,"ask":175,"last":215,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPB  261016P00020000",1.85,2,{"strike":48,"call":218,"put":223,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":222,"in_the_money":35},"AAPB  261016C00021000",20.8,22.5,0.008624,{"contract_symbol":224,"symbol":224,"bid":20,"ask":175,"last":225,"change":20,"changePercent":9,"volume":20,"openInterest":226,"open_interest":226,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPB  261016P00021000",1.35,3,{"strike":228,"call":229,"put":234,"callItm":35,"putItm":84,"isAtm":84},22,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":233,"in_the_money":35},"AAPB  261016C00022000",19.8,21.5,0.009034,{"contract_symbol":235,"symbol":235,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPB  261016P00022000",{"strike":237,"call":238,"put":244,"callItm":35,"putItm":84,"isAtm":84},23,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":243,"in_the_money":35},"AAPB  261016C00023000",18.9,20.4,14.2,0.009445,{"contract_symbol":245,"symbol":245,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":246,"gamma":247,"theta":246,"vega":20,"rho":20,"in_the_money":84},"AAPB  261016P00023000",-0.000001,0.000001,{"strike":249,"call":250,"put":255,"callItm":35,"putItm":84,"isAtm":84},24,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":254,"in_the_money":35},"AAPB  261016C00024000",17.8,19.4,0.009856,{"contract_symbol":256,"symbol":256,"bid":20,"ask":175,"last":257,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":205,"implied_volatility":205,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":20,"in_the_money":84},"AAPB  261016P00024000",1.37,-0.000004,0.000003,-0.000003,0.000002,{"strike":263,"call":264,"put":270,"callItm":35,"putItm":84,"isAtm":84},25,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":269,"in_the_money":35},"AAPB  261016C00025000",16.8,18.5,7.75,0.010266,{"contract_symbol":271,"symbol":271,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":20,"in_the_money":84},"AAPB  261016P00025000",-0.000015,0.000012,-0.000013,0.000006,{"strike":277,"call":278,"put":283,"callItm":35,"putItm":84,"isAtm":84},26,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":282,"in_the_money":35},"AAPB  261016C00026000",15.8,17.5,0.010677,{"contract_symbol":284,"symbol":284,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":246,"in_the_money":84},"AAPB  261016P00026000",-0.000055,0.000041,-0.000042,0.00002,{"strike":290,"call":291,"put":296,"callItm":35,"putItm":84,"isAtm":84},27,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":295,"in_the_money":35},"AAPB  261016C00027000",14.8,16.5,0.011088,{"contract_symbol":297,"symbol":297,"bid":20,"ask":175,"last":298,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":260,"in_the_money":84},"AAPB  261016P00027000",0.95,-0.000174,0.000119,-0.000123,0.000057,{"strike":304,"call":305,"put":311,"callItm":35,"putItm":84,"isAtm":84},28,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":310,"in_the_money":35},"AAPB  261016C00028000",13.8,15.5,12.6,0.011498,{"contract_symbol":312,"symbol":312,"bid":20,"ask":175,"last":313,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":205,"implied_volatility":205,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":84},"AAPB  261016P00028000",1.1,-0.000487,0.000311,-0.000322,0.00015,-0.000009,{"strike":320,"call":321,"put":326,"callItm":35,"putItm":84,"isAtm":84},29,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":201,"gamma":20,"theta":20,"vega":20,"rho":325,"in_the_money":35},"AAPB  261016C00029000",12.9,14.5,0.011909,{"contract_symbol":327,"symbol":327,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":84},"AAPB  261016P00029000",-0.001227,0.000729,-0.000754,0.000351,-0.000022,{"strike":334,"call":335,"put":343,"callItm":35,"putItm":84,"isAtm":84},30,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":340,"gamma":341,"theta":246,"vega":247,"rho":342,"in_the_money":35},"AAPB  261016C00030000",11.9,13.5,11,0.999997,0.000004,0.01232,{"contract_symbol":344,"symbol":344,"bid":20,"ask":345,"last":346,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":205,"implied_volatility":205,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":84},"AAPB  261016P00030000",0.55,0.9,-0.00281,0.00155,-0.001601,0.000746,-0.000051,{"strike":353,"call":354,"put":362,"callItm":35,"putItm":84,"isAtm":84},31,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":339,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":358,"gamma":359,"theta":360,"vega":275,"rho":361,"in_the_money":35},"AAPB  261016C00031000",10.9,12.5,0.999983,0.000023,-0.000008,0.01273,{"contract_symbol":363,"symbol":363,"bid":20,"ask":345,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":84},"AAPB  261016P00031000",-0.005906,0.003012,-0.003112,0.00145,-0.000108,{"strike":370,"call":371,"put":381,"callItm":35,"putItm":84,"isAtm":84},32,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":35},"AAPB  261016C00032000",9.9,11.5,2.8,0.999906,0.000112,-0.000041,0.000032,0.013139,{"contract_symbol":382,"symbol":382,"bid":20,"ask":345,"last":383,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":84},"AAPB  261016P00032000",1.72,-0.011475,0.005397,-0.005576,0.002599,-0.000211,{"strike":390,"call":391,"put":401,"callItm":35,"putItm":84,"isAtm":84},33,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":200,"implied_volatility":200,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":35},"AAPB  261016C00033000",8.9,10.5,10.8,0.999581,0.000453,-0.000167,0.000131,0.013544,{"contract_symbol":402,"symbol":402,"bid":20,"ask":345,"last":403,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":84},"AAPB  261016P00033000",7.04,-0.020758,0.008976,-0.009273,0.004322,-0.000382,{"strike":410,"call":411,"put":420,"callItm":35,"putItm":84,"isAtm":84},34,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":200,"implied_volatility":200,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":35},"AAPB  261016C00034000",7.9,9.5,0.998447,0.001514,-0.000559,0.000436,0.013935,{"contract_symbol":421,"symbol":421,"bid":20,"ask":345,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":205,"implied_volatility":205,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":84},"AAPB  261016P00034000",-0.035191,0.013942,-0.014404,0.006714,-0.00065,{"strike":428,"call":429,"put":439,"callItm":35,"putItm":84,"isAtm":84},35,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":35},"AAPB  261016C00035000",6.9,8.5,7.5,0.995133,0.004242,-0.001566,0.001221,0.014286,{"contract_symbol":440,"symbol":440,"bid":20,"ask":441,"last":442,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":84},"AAPB  261016P00035000",0.6,0.4,-0.056236,0.020336,-0.02101,0.009793,-0.001043,{"strike":449,"call":450,"put":460,"callItm":35,"putItm":84,"isAtm":84},36,{"contract_symbol":451,"symbol":451,"bid":452,"ask":433,"last":453,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":35},"AAPB  261016C00036000",6,4.4,0.5175,0.9532,0.021854,-0.014596,0.008462,0.013926,{"contract_symbol":461,"symbol":461,"bid":20,"ask":462,"last":463,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":84},"AAPB  261016P00036000",0.65,0.45,0.5736,-0.06383,0.025196,-0.020679,0.010814,-0.001178,{"strike":471,"call":472,"put":482,"callItm":35,"putItm":84,"isAtm":84},37,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"AAPB  261016C00037000",5.1,6.6,0.5412,0.912763,0.033889,-0.024762,0.013724,0.013584,{"contract_symbol":483,"symbol":483,"bid":68,"ask":442,"last":345,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":84},"AAPB  261016P00037000",0.5138,-0.077095,0.032528,-0.021415,0.012504,-0.001417,{"strike":491,"call":492,"put":503,"callItm":35,"putItm":84,"isAtm":84},38,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":35},"AAPB  261016C00038000",4.2,5.7,7.32,0.5282,0.872782,0.045609,-0.031741,0.018026,0.01325,{"contract_symbol":504,"symbol":504,"bid":68,"ask":505,"last":506,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":84},"AAPB  261016P00038000",0.75,0.66,0.5496,-0.135743,0.045846,-0.034535,0.018852,-0.00252,{"strike":514,"call":515,"put":526,"callItm":35,"putItm":84,"isAtm":84},39,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":35},"AAPB  261016C00039000",3.3,4.8,3.73,0.495,0.82902,0.059324,-0.036249,0.02197,0.01285,{"contract_symbol":527,"symbol":527,"bid":528,"ask":298,"last":345,"change":9,"changePercent":9,"volume":201,"openInterest":20,"open_interest":20,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":84},"AAPB  261016P00039000",0.25,0.5543,-0.194926,0.057486,-0.04406,0.023843,-0.003641,{"strike":536,"call":537,"put":548,"callItm":35,"putItm":84,"isAtm":84},40,{"contract_symbol":538,"symbol":538,"bid":539,"ask":177,"last":540,"change":20,"changePercent":9,"volume":20,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":35},"AAPB  261016C00040000",2.55,2.5,18,0.4853,0.761092,0.073875,-0.043393,0.026824,0.011984,{"contract_symbol":549,"symbol":549,"bid":442,"ask":313,"last":175,"change":20,"changePercent":9,"volume":20,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":84},"AAPB  261016P00040000",7,0.5337,-0.256306,0.069742,-0.049549,0.02785,-0.004802,{"strike":558,"call":559,"put":569,"callItm":84,"putItm":35,"isAtm":35},45,{"contract_symbol":560,"symbol":560,"bid":561,"ask":201,"last":505,"change":562,"changePercent":9,"volume":226,"openInterest":320,"open_interest":320,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":84},"AAPB  261016C00045000",0.15,-1.25,0.4139,0.278334,0.093758,-0.040056,0.029034,0.004636,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":20,"changePercent":9,"volume":20,"openInterest":201,"open_interest":201,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":35},"AAPB  261016P00045000",2.3,3.7,1.56,0.4351,-0.710506,0.090869,-0.042914,0.029585,-0.013673,{"strike":184,"call":581,"put":590,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":582,"symbol":582,"bid":68,"ask":583,"last":442,"change":20,"changePercent":9,"volume":20,"openInterest":550,"open_interest":550,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":84},"AAPB  261016C00050000",0.3,0.5474,0.085289,0.032945,-0.024626,0.013494,0.001422,{"contract_symbol":591,"symbol":591,"bid":475,"ask":592,"last":593,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":35},"AAPB  261016P00050000",8.2,6.65,0.5728,-0.904011,0.034376,-0.028128,0.014732,-0.018938,{"strike":601,"call":602,"put":610,"callItm":84,"putItm":35,"isAtm":84},55,{"contract_symbol":603,"symbol":603,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":84},"AAPB  261016C00055000",0.7433,0.053955,0.017042,-0.023482,0.009477,0.000889,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":35},"AAPB  261016P00055000",11.6,13.2,0.4762,-0.995042,0.003484,-0.00197,0.001241,-0.022502,{"strike":621,"call":622,"put":630,"callItm":84,"putItm":35,"isAtm":84},60,{"contract_symbol":623,"symbol":623,"bid":20,"ask":175,"last":346,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":84},"AAPB  261016C00060000",0.9248,0.042436,0.011301,-0.024109,0.00782,0.000691,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":35},"AAPB  261016P00060000",16.6,18.2,0.6112,-0.996397,0.00204,-0.001901,0.000933,-0.024579,{"strike":641,"call":642,"put":649,"callItm":84,"putItm":35,"isAtm":84},65,{"contract_symbol":643,"symbol":643,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":624,"implied_volatility":624,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":84},"AAPB  261016C00065000",0.015771,0.004942,-0.010543,0.00342,0.000259,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":634,"implied_volatility":634,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":35},"AAPB  261016P00065000",21.6,23.2,-0.999571,0.000292,-0.000272,0.000133,-0.026686,"2026-10-01T22:00:31.256609+00:00"]