[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPD":3,"homepage-market-summary":26,"stock-options-AAPD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X 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},10.37,10.4,10.5185,10.315,10.29,0.08,0.78,6563037.430966,0,31.59,9.9185,2072610.1871532942,2.1,1040,{"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":447,"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",0.3,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},11,223,0.83,[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",[195,208,217,226,238,252,267,285,307,328,345,356,365,377,385,393,402,410,419,427,437],{"strike":196,"call":197,"put":205,"callItm":35,"putItm":84,"isAtm":84},3,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":201,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":204,"in_the_money":35},"AAPD  261016C00003000",6.9,7.9,9.23,0.2035,1,0.00123,{"contract_symbol":206,"symbol":206,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016P00003000",0.6051,{"strike":209,"call":210,"put":215,"callItm":35,"putItm":84,"isAtm":84},4,{"contract_symbol":211,"symbol":211,"bid":212,"ask":199,"last":213,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":214,"in_the_money":35},"AAPD  261016C00004000",5.9,7.87,0.00164,{"contract_symbol":216,"symbol":216,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016P00004000",{"strike":218,"call":219,"put":224,"callItm":35,"putItm":84,"isAtm":84},5,{"contract_symbol":220,"symbol":220,"bid":221,"ask":212,"last":222,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":223,"in_the_money":35},"AAPD  261016C00005000",4.9,6.35,0.002049,{"contract_symbol":225,"symbol":225,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016P00005000",{"strike":227,"call":228,"put":233,"callItm":35,"putItm":84,"isAtm":84},6,{"contract_symbol":229,"symbol":229,"bid":230,"ask":221,"last":231,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":232,"in_the_money":35},"AAPD  261016C00006000",3.9,5.35,0.002459,{"contract_symbol":234,"symbol":234,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":235,"gamma":236,"theta":237,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016P00006000",-0.000003,0.000011,-0.000001,{"strike":239,"call":240,"put":245,"callItm":35,"putItm":84,"isAtm":84},7,{"contract_symbol":241,"symbol":241,"bid":242,"ask":230,"last":243,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":244,"in_the_money":35},"AAPD  261016C00007000",2.9,5.21,0.002869,{"contract_symbol":246,"symbol":246,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":84},"AAPD  261016P00007000",-0.000524,0.00146,-0.000079,0.000039,-0.000002,{"strike":253,"call":254,"put":260,"callItm":35,"putItm":84,"isAtm":35},8,{"contract_symbol":255,"symbol":255,"bid":256,"ask":242,"last":257,"change":258,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":202,"implied_volatility":202,"delta":203,"gamma":20,"theta":20,"vega":20,"rho":259,"in_the_money":35},"AAPD  261016C00008000",1.9,2.47,0.17,0.003279,{"contract_symbol":261,"symbol":261,"bid":20,"ask":175,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":203,"open_interest":203,"iv":207,"implied_volatility":207,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":84},"AAPD  261016P00008000",-0.014363,0.028688,-0.001549,0.000767,-0.000064,{"strike":268,"call":269,"put":278,"callItm":35,"putItm":84,"isAtm":35},9,{"contract_symbol":270,"symbol":270,"bid":271,"ask":256,"last":272,"change":49,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":202,"implied_volatility":202,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":35},"AAPD  261016C00009000",0.9,1.44,0.999752,0.002164,-0.000013,0.000019,0.003688,{"contract_symbol":279,"symbol":279,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":207,"implied_volatility":207,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":84},"AAPD  261016P00009000",-0.11013,0.147987,-0.007993,0.003955,-0.000498,{"strike":286,"call":287,"put":297,"callItm":35,"putItm":84,"isAtm":35},10,{"contract_symbol":288,"symbol":288,"bid":20,"ask":289,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":35},"AAPD  261016C00010000",0.65,55,0.2478,0.779026,0.570045,-0.005163,0.006238,0.003131,{"contract_symbol":298,"symbol":298,"bid":20,"ask":299,"last":68,"change":300,"changePercent":9,"volume":218,"openInterest":177,"open_interest":177,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":84},"AAPD  261016P00010000",0.25,-0.02,0.2659,-0.235729,0.550899,-0.005745,0.006469,-0.001035,{"strike":177,"call":308,"put":319,"callItm":84,"putItm":35,"isAtm":35},{"contract_symbol":309,"symbol":309,"bid":20,"ask":310,"last":311,"change":20,"changePercent":9,"volume":20,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":84},"AAPD  261016C00011000",0.15,0.1,68,0.2568,0.137974,0.408345,-0.003972,0.004631,0.000572,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":289,"change":20,"changePercent":9,"volume":20,"openInterest":218,"open_interest":218,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":250,"rho":327,"in_the_money":35},"AAPD  261016P00011000",0.2,1.1,0.0872,-0.999475,0.010151,-0.000011,-0.004507,{"strike":329,"call":330,"put":338,"callItm":84,"putItm":35,"isAtm":35},12,{"contract_symbol":331,"symbol":331,"bid":20,"ask":175,"last":321,"change":20,"changePercent":9,"volume":20,"openInterest":332,"open_interest":332,"iv":313,"implied_volatility":313,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":84},"AAPD  261016C00012000",28,0.002863,0.016255,-0.000158,0.000184,0.000012,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":20,"changePercent":9,"volume":20,"openInterest":218,"open_interest":218,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":344,"in_the_money":35},"AAPD  261016P00012000",1.15,2.15,1.5,-1,-0.004919,{"strike":346,"call":347,"put":352,"callItm":84,"putItm":35,"isAtm":84},13,{"contract_symbol":348,"symbol":348,"bid":20,"ask":175,"last":311,"change":20,"changePercent":9,"volume":20,"openInterest":346,"open_interest":346,"iv":313,"implied_volatility":313,"delta":349,"gamma":350,"theta":237,"vega":351,"rho":20,"in_the_money":84},"AAPD  261016C00013000",0.000008,0.000071,0.000001,{"contract_symbol":353,"symbol":353,"bid":341,"ask":354,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":355,"in_the_money":35},"AAPD  261016P00013000",3.2,-0.005329,{"strike":357,"call":358,"put":360,"callItm":84,"putItm":35,"isAtm":84},14,{"contract_symbol":359,"symbol":359,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":218,"open_interest":218,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00014000",{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":364,"in_the_money":35},"AAPD  261016P00014000",3.1,4.2,-0.005739,{"strike":173,"call":366,"put":370,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":367,"symbol":367,"bid":20,"ask":311,"last":368,"change":20,"changePercent":9,"volume":20,"openInterest":369,"open_interest":369,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00015000",0.06,24,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":20,"changePercent":9,"volume":20,"openInterest":375,"open_interest":375,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":376,"in_the_money":35},"AAPD  261016P00015000",4.1,5.1,4.6,2,-0.006148,{"strike":378,"call":379,"put":381,"callItm":84,"putItm":35,"isAtm":84},16,{"contract_symbol":380,"symbol":380,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00016000",{"contract_symbol":382,"symbol":382,"bid":373,"ask":383,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":384,"in_the_money":35},"AAPD  261016P00016000",6.1,-0.006558,{"strike":386,"call":387,"put":389,"callItm":84,"putItm":35,"isAtm":84},17,{"contract_symbol":388,"symbol":388,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00017000",{"contract_symbol":390,"symbol":390,"bid":383,"ask":391,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":392,"in_the_money":35},"AAPD  261016P00017000",7.1,-0.006968,{"strike":394,"call":395,"put":398,"callItm":84,"putItm":35,"isAtm":84},18,{"contract_symbol":396,"symbol":396,"bid":20,"ask":175,"last":397,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00018000",0.13,{"contract_symbol":399,"symbol":399,"bid":239,"ask":400,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":401,"in_the_money":35},"AAPD  261016P00018000",8.1,-0.007378,{"strike":403,"call":404,"put":406,"callItm":84,"putItm":35,"isAtm":84},19,{"contract_symbol":405,"symbol":405,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00019000",{"contract_symbol":407,"symbol":407,"bid":253,"ask":408,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":409,"in_the_money":35},"AAPD  261016P00019000",9.1,-0.007788,{"strike":411,"call":412,"put":414,"callItm":84,"putItm":35,"isAtm":84},20,{"contract_symbol":413,"symbol":413,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00020000",{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":418,"in_the_money":35},"AAPD  261016P00020000",8.9,10.1,-0.008198,{"strike":48,"call":420,"put":422,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":421,"symbol":421,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00021000",{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":426,"in_the_money":35},"AAPD  261016P00021000",9.9,11.1,-0.008608,{"strike":428,"call":429,"put":431,"callItm":84,"putItm":35,"isAtm":84},22,{"contract_symbol":430,"symbol":430,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00022000",{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":436,"in_the_money":35},"AAPD  261016P00022000",10.9,12.1,8.98,-0.009018,{"strike":438,"call":439,"put":441,"callItm":84,"putItm":35,"isAtm":84},23,{"contract_symbol":440,"symbol":440,"bid":20,"ask":175,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":313,"implied_volatility":313,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPD  261016C00023000",{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":323,"implied_volatility":323,"delta":343,"gamma":20,"theta":20,"vega":20,"rho":446,"in_the_money":35},"AAPD  261016P00023000",11.8,13.1,9.18,-0.009428,"2026-10-01T22:00:33.485731+00:00"]