[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPU":3,"homepage-market-summary":26,"stock-options-AAPU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPU","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 Bull 2X 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},43.48,43.37,44.02,42.31,44.23,-0.75,-1.7,850297.744065,0,48.8901,15.55,1193018.3499891325,83.8,1041,{"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":202,"updated_at":976,"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},566,6832,0.25,[181,182,186,190,194,198],{"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",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2028-01-21",477,"280121",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2029-01-19",841,"290119",[203,218,233,247,261,276,291,308,324,341,358,374,392,409,427,446,468,492,517,539,564,587,614,639,666,692,716,742,765,790,813,835,855,875,895,911,927,944,958,967],{"strike":173,"call":204,"put":213,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":20,"changePercent":9,"volume":20,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":212,"in_the_money":35},"AAPU  261016C00015000",27.8,29.2,31.17,9,0.3424,1,0.006143,{"contract_symbol":214,"symbol":214,"bid":20,"ask":175,"last":215,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPU  261016P00015000",0.37,3,0.8288,{"strike":219,"call":220,"put":226,"callItm":35,"putItm":84,"isAtm":84},20,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":224,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":225,"in_the_money":35},"AAPU  261016C00020000",22.8,24.2,24.99,0.008191,{"contract_symbol":227,"symbol":227,"bid":20,"ask":228,"last":229,"change":20,"changePercent":9,"volume":20,"openInterest":230,"open_interest":230,"iv":217,"implied_volatility":217,"delta":231,"gamma":232,"theta":231,"vega":232,"rho":20,"in_the_money":84},"AAPU  261016P00020000",0.2,0.12,22,-0.000001,0.000001,{"strike":48,"call":234,"put":240,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":239,"in_the_money":35},"AAPU  261016C00021000",21.8,23.2,23.8,0.0086,{"contract_symbol":241,"symbol":241,"bid":20,"ask":175,"last":242,"change":20,"changePercent":9,"volume":20,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":20,"in_the_money":84},"AAPU  261016P00021000",1.03,-0.000005,0.000003,-0.000006,0.000002,{"strike":230,"call":248,"put":254,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":253,"in_the_money":35},"AAPU  261016C00022000",20.8,22.2,10.9,0.00901,{"contract_symbol":255,"symbol":255,"bid":20,"ask":175,"last":49,"change":20,"changePercent":9,"volume":20,"openInterest":256,"open_interest":256,"iv":217,"implied_volatility":217,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":20,"in_the_money":84},"AAPU  261016P00022000",8,-0.000017,0.00001,-0.000018,0.000007,{"strike":262,"call":263,"put":269,"callItm":35,"putItm":84,"isAtm":84},23,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":268,"in_the_money":35},"AAPU  261016C00023000",19.8,21.2,21.9,0.009419,{"contract_symbol":270,"symbol":270,"bid":20,"ask":175,"last":271,"change":20,"changePercent":9,"volume":20,"openInterest":272,"open_interest":272,"iv":217,"implied_volatility":217,"delta":273,"gamma":274,"theta":273,"vega":275,"rho":231,"in_the_money":84},"AAPU  261016P00023000",0.1,12,-0.000053,0.00003,0.000019,{"strike":277,"call":278,"put":283,"callItm":35,"putItm":84,"isAtm":84},24,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":282,"in_the_money":35},"AAPU  261016C00024000",18.8,20.2,0.009829,{"contract_symbol":284,"symbol":284,"bid":20,"ask":175,"last":285,"change":20,"changePercent":9,"volume":20,"openInterest":277,"open_interest":277,"iv":217,"implied_volatility":217,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":84},"AAPU  261016P00024000",0.26,-0.000146,0.000077,-0.000137,0.00005,-0.000003,{"strike":292,"call":293,"put":299,"callItm":35,"putItm":84,"isAtm":84},25,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":20,"changePercent":9,"volume":20,"openInterest":219,"open_interest":219,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":298,"in_the_money":35},"AAPU  261016C00025000",17.8,19.2,20.63,0.010238,{"contract_symbol":300,"symbol":300,"bid":20,"ask":179,"last":301,"change":20,"changePercent":9,"volume":20,"openInterest":302,"open_interest":302,"iv":217,"implied_volatility":217,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":84},"AAPU  261016P00025000",0.08,33,-0.000363,0.000181,-0.000322,0.000116,-0.000007,{"strike":309,"call":310,"put":316,"callItm":35,"putItm":84,"isAtm":84},26,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":20,"changePercent":9,"volume":20,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":315,"in_the_money":35},"AAPU  261016C00026000",16.8,18.2,18.3,0.010648,{"contract_symbol":317,"symbol":317,"bid":20,"ask":175,"last":318,"change":20,"changePercent":9,"volume":20,"openInterest":256,"open_interest":256,"iv":217,"implied_volatility":217,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":84},"AAPU  261016P00026000",0.23,-0.000829,0.000389,-0.000691,0.000249,-0.000015,{"strike":325,"call":326,"put":332,"callItm":35,"putItm":84,"isAtm":84},27,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":331,"in_the_money":35},"AAPU  261016C00027000",15.9,17.2,13.9,0.011057,{"contract_symbol":333,"symbol":333,"bid":20,"ask":175,"last":334,"change":20,"changePercent":9,"volume":20,"openInterest":335,"open_interest":335,"iv":217,"implied_volatility":217,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":84},"AAPU  261016P00027000",0.34,10,-0.001748,0.00077,-0.001366,0.000493,-0.000033,{"strike":342,"call":343,"put":350,"callItm":35,"putItm":84,"isAtm":84},28,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":20,"changePercent":9,"volume":20,"openInterest":348,"open_interest":348,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":349,"in_the_money":35},"AAPU  261016C00028000",14.9,16.2,16.7,2,0.011467,{"contract_symbol":351,"symbol":351,"bid":20,"ask":175,"last":352,"change":20,"changePercent":9,"volume":20,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":84},"AAPU  261016P00028000",1.21,-0.00343,0.001416,-0.002514,0.000907,-0.000064,{"strike":359,"call":360,"put":365,"callItm":35,"putItm":84,"isAtm":84},29,{"contract_symbol":361,"symbol":361,"bid":330,"ask":362,"last":363,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":364,"in_the_money":35},"AAPU  261016C00029000",15.2,19,0.011877,{"contract_symbol":366,"symbol":366,"bid":20,"ask":367,"last":318,"change":271,"changePercent":9,"volume":368,"openInterest":342,"open_interest":342,"iv":217,"implied_volatility":217,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":84},"AAPU  261016P00029000",0.45,6,-0.006309,0.002439,-0.00433,0.001563,-0.000119,{"strike":375,"call":376,"put":384,"callItm":35,"putItm":84,"isAtm":84},30,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":381,"changePercent":9,"volume":348,"openInterest":382,"open_interest":382,"iv":210,"implied_volatility":210,"delta":211,"gamma":20,"theta":20,"vega":20,"rho":383,"in_the_money":35},"AAPU  261016C00030000",12.9,14.3,13.2,-2.43,14,0.012286,{"contract_symbol":385,"symbol":385,"bid":20,"ask":175,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":386,"open_interest":386,"iv":217,"implied_volatility":217,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":84},"AAPU  261016P00030000",47,-0.010945,0.003957,-0.007024,0.002535,-0.000207,{"strike":393,"call":394,"put":401,"callItm":35,"putItm":84,"isAtm":84},31,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":211,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":211,"gamma":232,"theta":20,"vega":20,"rho":400,"in_the_money":35},"AAPU  261016C00031000",11.9,13.3,12.58,0.57,0.012696,{"contract_symbol":402,"symbol":402,"bid":20,"ask":403,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":368,"open_interest":368,"iv":217,"implied_volatility":217,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":84},"AAPU  261016P00031000",0.55,-0.018007,0.006076,-0.010788,0.003894,-0.000341,{"strike":410,"call":411,"put":418,"callItm":35,"putItm":84,"isAtm":84},32,{"contract_symbol":412,"symbol":412,"bid":252,"ask":413,"last":414,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":415,"gamma":260,"theta":416,"vega":246,"rho":417,"in_the_money":35},"AAPU  261016C00032000",12.3,11.44,0.999996,-0.000002,0.013105,{"contract_symbol":419,"symbol":419,"bid":20,"ask":403,"last":420,"change":20,"changePercent":9,"volume":20,"openInterest":421,"open_interest":421,"iv":217,"implied_volatility":217,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":84},"AAPU  261016P00032000",0.21,65,-0.028229,0.008876,-0.015758,0.005688,-0.000537,{"strike":302,"call":428,"put":437,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":429,"symbol":429,"bid":430,"ask":61,"last":431,"change":20,"changePercent":9,"volume":20,"openInterest":302,"open_interest":302,"iv":210,"implied_volatility":210,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":35},"AAPU  261016C00033000",9.9,10.83,0.999969,0.000044,-0.000013,0.000012,0.013514,{"contract_symbol":438,"symbol":438,"bid":20,"ask":403,"last":68,"change":439,"changePercent":9,"volume":348,"openInterest":440,"open_interest":440,"iv":217,"implied_volatility":217,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":84},"AAPU  261016P00033000",0.02,43,-0.042351,0.012385,-0.021988,0.007936,-0.000808,{"strike":447,"call":448,"put":459,"callItm":35,"putItm":84,"isAtm":84},34,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":20,"changePercent":9,"volume":20,"openInterest":348,"open_interest":348,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":35},"AAPU  261016C00034000",8.9,10.3,11.8,0.4862,0.994487,0.00369,-0.002254,0.001387,0.013823,{"contract_symbol":460,"symbol":460,"bid":20,"ask":403,"last":271,"change":20,"changePercent":9,"volume":20,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":84},"AAPU  261016P00034000",44,0.7707,-0.049429,0.01508,-0.02315,0.008986,-0.00094,{"strike":469,"call":470,"put":482,"callItm":35,"putItm":84,"isAtm":84},35,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":216,"openInterest":386,"open_interest":386,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"AAPU  261016C00035000",7.9,9.3,8.36,-2.19,0.572,0.972959,0.012409,-0.010492,0.005488,0.01383,{"contract_symbol":483,"symbol":483,"bid":68,"ask":484,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":84},"AAPU  261016P00035000",0.3,195,0.7108,-0.05758,0.018454,-0.024095,0.010141,-0.001091,{"strike":493,"call":494,"put":508,"callItm":35,"putItm":84,"isAtm":84},36,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":499,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":35},"AAPU  261016C00036000",7,8.3,7.4,-2.15,42,187,0.6137,0.942546,0.021335,-0.020769,0.010124,0.013664,{"contract_symbol":509,"symbol":509,"bid":20,"ask":228,"last":510,"change":20,"changePercent":9,"volume":256,"openInterest":359,"open_interest":359,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":84},"AAPU  261016P00036000",0.15,0.6491,-0.067124,0.022775,-0.024801,0.01143,-0.001267,{"strike":518,"call":519,"put":529,"callItm":35,"putItm":84,"isAtm":84},37,{"contract_symbol":520,"symbol":520,"bid":368,"ask":498,"last":521,"change":20,"changePercent":9,"volume":20,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":35},"AAPU  261016C00037000",8.7,68,0.6155,0.911884,0.029538,-0.028917,0.014056,0.01349,{"contract_symbol":530,"symbol":530,"bid":20,"ask":531,"last":153,"change":20,"changePercent":9,"volume":20,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":84},"AAPU  261016P00037000",0.65,113,0.5857,-0.078531,0.028465,-0.025236,0.01289,-0.001476,{"strike":540,"call":541,"put":554,"callItm":35,"putItm":84,"isAtm":84},38,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":546,"changePercent":9,"volume":368,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":35},"AAPU  261016C00038000",5.1,6.4,5.21,-2.59,127,0.5938,0.880094,0.038293,-0.034892,0.01758,0.013296,{"contract_symbol":555,"symbol":555,"bid":20,"ask":556,"last":510,"change":20,"changePercent":9,"volume":20,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":84},"AAPU  261016P00038000",0.4,89,0.5358,-0.098476,0.036835,-0.027329,0.015259,-0.001846,{"strike":565,"call":566,"put":577,"callItm":35,"putItm":84,"isAtm":84},39,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":20,"changePercent":9,"volume":20,"openInterest":48,"open_interest":48,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":35},"AAPU  261016C00039000",4.2,5.5,6.8,0.5627,0.842756,0.048622,-0.039783,0.021152,0.012998,{"contract_symbol":578,"symbol":578,"bid":68,"ask":367,"last":579,"change":510,"changePercent":9,"volume":272,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":84},"AAPU  261016P00039000",0.35,56,0.5303,-0.144448,0.048758,-0.035432,0.01999,-0.002719,{"strike":588,"call":589,"put":602,"callItm":35,"putItm":84,"isAtm":84},40,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":302,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":35},"AAPU  261016C00040000",3.4,4.7,3.8,-1.5,689,0.5375,0.792457,0.060558,-0.045216,0.025166,0.012449,{"contract_symbol":603,"symbol":603,"bid":556,"ask":604,"last":367,"change":605,"changePercent":9,"volume":606,"openInterest":607,"open_interest":607,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":84},"AAPU  261016P00040000",0.6,0.16,5,363,0.5184,-0.200159,0.061447,-0.042678,0.024629,-0.003781,{"strike":615,"call":616,"put":628,"callItm":35,"putItm":84,"isAtm":35},41,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":20,"changePercent":9,"volume":20,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":35},"AAPU  261016C00041000",2.6,3.9,5.2,84,0.4994,0.733942,0.074737,-0.048179,0.028859,0.01175,{"contract_symbol":629,"symbol":629,"bid":179,"ask":630,"last":631,"change":179,"changePercent":9,"volume":335,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":84},"AAPU  261016P00041000",0.85,0.7,66,0.4867,-0.261574,0.076028,-0.046546,0.02861,-0.004947,{"strike":500,"call":640,"put":653,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":641,"symbol":641,"bid":122,"ask":642,"last":643,"change":644,"changePercent":9,"volume":645,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":35},"AAPU  261016C00042000",3.1,2.45,-1.35,269,151,0.4661,0.657993,0.089603,-0.05031,0.032291,0.010711,{"contract_symbol":654,"symbol":654,"bid":403,"ask":655,"last":656,"change":657,"changePercent":9,"volume":658,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":84},"AAPU  261016P00042000",1.1,1.08,0.48,59,79,0.4366,-0.334213,0.094806,-0.04671,0.032004,-0.006312,{"strike":440,"call":667,"put":680,"callItm":35,"putItm":84,"isAtm":35},{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":672,"changePercent":9,"volume":496,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":35},"AAPU  261016C00043000",1.35,2.05,1.85,-0.85,69,0.4707,0.562349,0.09522,-0.054512,0.03465,0.009238,{"contract_symbol":681,"symbol":681,"bid":655,"ask":682,"last":683,"change":684,"changePercent":9,"volume":211,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":84},"AAPU  261016P00043000",1.6,1.52,0.74,83,0.3731,-0.430295,0.119729,-0.043085,0.034542,-0.008103,{"strike":461,"call":693,"put":704,"callItm":84,"putItm":35,"isAtm":35},{"contract_symbol":694,"symbol":694,"bid":211,"ask":671,"last":695,"change":696,"changePercent":9,"volume":393,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":84},"AAPU  261016C00044000",1.4,-0.92,122,0.4503,0.463158,0.100332,-0.052573,0.034929,0.007697,{"contract_symbol":705,"symbol":705,"bid":669,"ask":706,"last":707,"change":708,"changePercent":9,"volume":606,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":35},"AAPU  261016P00044000",2.35,2.33,1.12,45,0.4103,-0.54378,0.109903,-0.047825,0.034867,-0.010389,{"strike":709,"call":717,"put":729,"callItm":84,"putItm":35,"isAtm":35},{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":672,"changePercent":9,"volume":209,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":84},"AAPU  261016C00045000",0.75,1.2,0.95,368,0.4156,0.35393,0.101772,-0.045426,0.0327,0.005956,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":97,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":35},"AAPU  261016P00045000",1.8,2.95,2.55,4,274,0.4406,-0.636273,0.096903,-0.048622,0.033012,-0.012333,{"strike":743,"call":744,"put":754,"callItm":84,"putItm":35,"isAtm":84},46,{"contract_symbol":745,"symbol":745,"bid":271,"ask":630,"last":746,"change":672,"changePercent":9,"volume":363,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":84},"AAPU  261016C00046000",0.62,299,0.421,0.265375,0.088553,-0.040556,0.028822,0.004488,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":670,"change":20,"changePercent":9,"volume":20,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":35},"AAPU  261016P00046000",2.5,3.7,303,0.4459,-0.721349,0.08565,-0.044017,0.02953,-0.014145,{"strike":386,"call":766,"put":777,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":767,"symbol":767,"bid":228,"ask":631,"last":768,"change":769,"changePercent":9,"volume":496,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":84},"AAPU  261016C00047000",0.39,-0.51,242,0.4443,0.203679,0.072451,-0.03696,0.024887,0.003449,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":782,"changePercent":9,"volume":211,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":35},"AAPU  261016P00047000",3.2,4.5,4.3,1.29,103,0.4219,-0.809815,0.073197,-0.033669,0.023875,-0.016017,{"strike":791,"call":792,"put":802,"callItm":84,"putItm":35,"isAtm":84},48,{"contract_symbol":793,"symbol":793,"bid":228,"ask":556,"last":484,"change":794,"changePercent":9,"volume":496,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":84},"AAPU  261016C00048000",-0.4,291,0.4552,0.150344,0.058337,-0.031245,0.020533,0.002553,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":20,"changePercent":9,"volume":20,"openInterest":348,"open_interest":348,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":35},"AAPU  261016P00048000",4.1,5.4,3.22,0.359,-0.908946,0.051883,-0.017286,0.014403,-0.018091,{"strike":814,"call":815,"put":825,"callItm":84,"putItm":35,"isAtm":84},49,{"contract_symbol":816,"symbol":816,"bid":20,"ask":579,"last":817,"change":818,"changePercent":9,"volume":496,"openInterest":673,"open_interest":673,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":84},"AAPU  261016C00049000",0.17,-0.35,0.4511,0.101836,0.044836,-0.02358,0.015638,0.001736,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":35},"AAPU  261016P00049000",4.9,6.3,0.2824,-0.981005,0.018664,-0.003846,0.004075,-0.019736,{"strike":184,"call":836,"put":846,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":837,"symbol":837,"bid":68,"ask":228,"last":838,"change":20,"changePercent":9,"volume":20,"openInterest":839,"open_interest":839,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":84},"AAPU  261016C00050000",0.24,581,0.4623,0.072966,0.034099,-0.018835,0.012188,0.001246,{"contract_symbol":847,"symbol":847,"bid":368,"ask":848,"last":734,"change":20,"changePercent":9,"volume":20,"openInterest":501,"open_interest":501,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":35},"AAPU  261016P00050000",7.2,0.1755,-0.999959,0.000112,-0.000009,0.000015,-0.020476,{"strike":856,"call":857,"put":866,"callItm":84,"putItm":35,"isAtm":84},51,{"contract_symbol":858,"symbol":858,"bid":20,"ask":604,"last":34,"change":20,"changePercent":9,"volume":20,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":84},"AAPU  261016C00051000",163,0.4756,0.052991,0.025829,-0.015099,0.009498,0.000906,{"contract_symbol":867,"symbol":867,"bid":570,"ask":868,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":35},"AAPU  261016P00051000",8.2,0.1966,-0.999969,0.000075,-0.000008,0.000011,-0.020886,{"strike":876,"call":877,"put":886,"callItm":84,"putItm":35,"isAtm":84},52,{"contract_symbol":878,"symbol":878,"bid":20,"ask":179,"last":301,"change":20,"changePercent":9,"volume":20,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":84},"AAPU  261016C00052000",17,0.4831,0.036843,0.018972,-0.011443,0.007086,0.000631,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":245,"vega":893,"rho":894,"in_the_money":35},"AAPU  261016P00052000",7.8,9.2,0.2169,-0.999977,0.000053,0.000009,-0.021295,{"strike":896,"call":897,"put":904,"callItm":84,"putItm":35,"isAtm":84},53,{"contract_symbol":898,"symbol":898,"bid":20,"ask":510,"last":301,"change":91,"changePercent":9,"volume":256,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":84},"AAPU  261016C00053000",0.023661,0.013138,-0.007924,0.004907,0.000406,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":498,"change":20,"changePercent":9,"volume":20,"openInterest":368,"open_interest":368,"iv":890,"implied_volatility":890,"delta":908,"gamma":909,"theta":231,"vega":232,"rho":910,"in_the_money":35},"AAPU  261016P00053000",8.8,10.2,-0.999997,0.000008,-0.021705,{"strike":912,"call":913,"put":920,"callItm":84,"putItm":35,"isAtm":84},54,{"contract_symbol":914,"symbol":914,"bid":20,"ask":403,"last":510,"change":20,"changePercent":9,"volume":20,"openInterest":219,"open_interest":219,"iv":880,"implied_volatility":880,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":84},"AAPU  261016C00054000",0.01483,0.008828,-0.005325,0.003297,0.000255,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":252,"change":924,"changePercent":9,"volume":348,"openInterest":348,"open_interest":348,"iv":890,"implied_volatility":890,"delta":925,"gamma":232,"theta":20,"vega":20,"rho":926,"in_the_money":35},"AAPU  261016P00054000",9.8,11.2,2.7,-1,-0.022115,{"strike":928,"call":929,"put":938,"callItm":84,"putItm":35,"isAtm":84},55,{"contract_symbol":930,"symbol":930,"bid":20,"ask":403,"last":931,"change":20,"changePercent":9,"volume":20,"openInterest":932,"open_interest":932,"iv":880,"implied_volatility":880,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":84},"AAPU  261016C00055000",0.28,121,0.009081,0.005767,-0.003479,0.002154,0.000156,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":942,"change":20,"changePercent":9,"volume":20,"openInterest":272,"open_interest":272,"iv":890,"implied_volatility":890,"delta":925,"gamma":20,"theta":20,"vega":20,"rho":943,"in_the_money":35},"AAPU  261016P00055000",10.8,12.2,10.7,-0.022524,{"strike":945,"call":946,"put":954,"callItm":84,"putItm":35,"isAtm":84},60,{"contract_symbol":947,"symbol":947,"bid":20,"ask":175,"last":948,"change":20,"changePercent":9,"volume":20,"openInterest":949,"open_interest":949,"iv":880,"implied_volatility":880,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":258,"in_the_money":84},"AAPU  261016C00060000",0.01,551,0.000572,0.000474,-0.000286,0.000177,{"contract_symbol":955,"symbol":955,"bid":956,"ask":329,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":890,"implied_volatility":890,"delta":925,"gamma":20,"theta":20,"vega":20,"rho":957,"in_the_money":35},"AAPU  261016P00060000",15.8,-0.024572,{"strike":421,"call":959,"put":964,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":960,"symbol":960,"bid":20,"ask":175,"last":228,"change":20,"changePercent":9,"volume":20,"openInterest":272,"open_interest":272,"iv":880,"implied_volatility":880,"delta":961,"gamma":962,"theta":963,"vega":893,"rho":20,"in_the_money":84},"AAPU  261016C00065000",0.000023,0.000024,-0.000014,{"contract_symbol":965,"symbol":965,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":890,"implied_volatility":890,"delta":925,"gamma":20,"theta":20,"vega":20,"rho":966,"in_the_money":35},"AAPU  261016P00065000",-0.02662,{"strike":968,"call":969,"put":971,"callItm":84,"putItm":35,"isAtm":84},70,{"contract_symbol":970,"symbol":970,"bid":20,"ask":175,"last":68,"change":20,"changePercent":9,"volume":20,"openInterest":968,"open_interest":968,"iv":880,"implied_volatility":880,"delta":232,"gamma":232,"theta":20,"vega":20,"rho":20,"in_the_money":84},"AAPU  261016C00070000",{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":890,"implied_volatility":890,"delta":925,"gamma":20,"theta":20,"vega":20,"rho":975,"in_the_money":35},"AAPU  261016P00070000",25.7,27.2,-0.028668,"2026-10-01T22:00:40.758502+00:00"]