[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APH":3,"homepage-market-summary":30,"stock-options-APH":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amphenol Corporation","NYSE",null,"ELECTRONIC CONNECTORS","Amphenol is a global supplier of connectors, sensors, and interconnect systems. It holds the second-largest connector market share globally and sells into the automotive, broadband, commercial air, industrial, IT and data communications, military, mobile devices, and mobile networks end markets. Amphenol is diversified geographically, with operations in 40 countries.","170,000","Wallingford, CT",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},86.96,86.82,88.02,85.72,85.67,1.29,1.51,8968787.867686,106003,87.1133,178.52,0.080077998,7281363.953208068,48.7,8785,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":223,"updated_at":939,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2949,110295,1.57,[186,187,191,195,199,203,207,211,215,219],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",105,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",196,"270416",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-06-17",258,"270617",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-09-17",350,"270917",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2028-01-21",476,"280121",{"date":220,"label":220,"type":177,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2029-01-19",840,"290119",[224,239,253,269,281,294,310,328,346,368,389,410,432,454,475,500,523,549,575,602,630,659,689,718,745,771,796,818,843,865,887,903,921],{"strike":225,"call":226,"put":234,"callItm":39,"putItm":75,"isAtm":75},32.5,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":46,"gamma":230,"theta":232,"vega":230,"rho":233,"in_the_money":39},"APH   261016C00032500",53.4,56.1,0,1.0352,-0.000001,0.012382,{"contract_symbol":235,"symbol":235,"bid":230,"ask":123,"last":236,"change":230,"changePercent":9,"volume":230,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":75},"APH   261016P00032500",0.04,8,0.7108,{"strike":240,"call":241,"put":249,"callItm":39,"putItm":75,"isAtm":75},35,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":231,"implied_volatility":231,"delta":245,"gamma":230,"theta":246,"vega":247,"rho":248,"in_the_money":39},"APH   261016C00035000",50.9,53.6,0.999998,-0.000005,0.000001,0.013334,{"contract_symbol":250,"symbol":250,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":252,"open_interest":252,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":75},"APH   261016P00035000",2.15,40,{"strike":254,"call":255,"put":266,"callItm":39,"putItm":75,"isAtm":75},37.5,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":230,"changePercent":9,"volume":230,"openInterest":260,"open_interest":260,"iv":231,"implied_volatility":231,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":39},"APH   261016C00037500",48.4,51.1,45.32,2,0.999991,0.000002,-0.000025,0.000007,0.014286,{"contract_symbol":267,"symbol":267,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":268,"open_interest":268,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":75},"APH   261016P00037500",56,{"strike":252,"call":270,"put":278,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":271,"symbol":271,"bid":272,"ask":28,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":260,"open_interest":260,"iv":231,"implied_volatility":231,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":39},"APH   261016C00040000",45.9,0.999965,0.000008,-0.000094,0.000025,0.015238,{"contract_symbol":279,"symbol":279,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":280,"open_interest":280,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":75},"APH   261016P00040000",10,{"strike":282,"call":283,"put":291,"callItm":39,"putItm":75,"isAtm":75},42.5,{"contract_symbol":284,"symbol":284,"bid":285,"ask":272,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":260,"open_interest":260,"iv":231,"implied_volatility":231,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"APH   261016C00042500",43.5,0.999881,0.000026,-0.000297,0.00008,0.016187,{"contract_symbol":292,"symbol":292,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":293,"open_interest":293,"iv":238,"implied_volatility":238,"delta":230,"gamma":230,"theta":230,"vega":230,"rho":230,"in_the_money":75},"APH   261016P00042500",50,{"strike":295,"call":296,"put":306,"callItm":39,"putItm":75,"isAtm":75},45,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":230,"changePercent":9,"volume":230,"openInterest":237,"open_interest":237,"iv":231,"implied_volatility":231,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":39},"APH   261016C00045000",41,43.4,39.93,0.999652,0.000072,-0.000806,0.000217,0.017131,{"contract_symbol":307,"symbol":307,"bid":230,"ask":251,"last":308,"change":230,"changePercent":9,"volume":230,"openInterest":309,"open_interest":309,"iv":238,"implied_volatility":238,"delta":232,"gamma":230,"theta":232,"vega":247,"rho":230,"in_the_money":75},"APH   261016P00045000",0.07,34,{"strike":311,"call":312,"put":322,"callItm":39,"putItm":75,"isAtm":75},47.5,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":316,"open_interest":316,"iv":231,"implied_volatility":231,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":39},"APH   261016C00047500",37.9,41.7,26,0.999107,0.000172,-0.001927,0.000518,0.018065,{"contract_symbol":323,"symbol":323,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":324,"open_interest":324,"iv":238,"implied_volatility":238,"delta":325,"gamma":247,"theta":326,"vega":327,"rho":230,"in_the_money":75},"APH   261016P00047500",32,-0.000004,-0.000008,0.000003,{"strike":293,"call":329,"put":340,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":230,"changePercent":9,"volume":230,"openInterest":334,"open_interest":334,"iv":231,"implied_volatility":231,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":39},"APH   261016C00050000",36,38.4,32.86,17,0.997947,0.000367,-0.004124,0.001108,0.018976,{"contract_symbol":341,"symbol":341,"bid":230,"ask":251,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":342,"open_interest":342,"iv":238,"implied_volatility":238,"delta":343,"gamma":264,"theta":344,"vega":345,"rho":232,"in_the_money":75},"APH   261016P00050000",414,-0.00002,-0.000039,0.000015,{"strike":347,"call":348,"put":358,"callItm":39,"putItm":75,"isAtm":75},52.5,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":350,"change":230,"changePercent":9,"volume":230,"openInterest":352,"open_interest":352,"iv":231,"implied_volatility":231,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":39},"APH   261016C00052500",33.5,35.9,9,0.995712,0.000713,-0.008009,0.002153,0.019848,{"contract_symbol":359,"symbol":359,"bid":230,"ask":360,"last":361,"change":230,"changePercent":9,"volume":230,"openInterest":362,"open_interest":362,"iv":238,"implied_volatility":238,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":75},"APH   261016P00052500",0.1,0.03,287,-0.000088,0.000029,-0.000154,0.00006,-0.000003,{"strike":369,"call":370,"put":380,"callItm":39,"putItm":75,"isAtm":75},55,{"contract_symbol":371,"symbol":371,"bid":372,"ask":350,"last":373,"change":230,"changePercent":9,"volume":230,"openInterest":374,"open_interest":374,"iv":231,"implied_volatility":231,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"APH   261016C00055000",31,31.05,136,0.991764,0.001272,-0.014285,0.00384,0.020659,{"contract_symbol":381,"symbol":381,"bid":230,"ask":360,"last":382,"change":230,"changePercent":9,"volume":230,"openInterest":383,"open_interest":383,"iv":238,"implied_volatility":238,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":75},"APH   261016P00055000",0.05,997,-0.000319,0.000096,-0.00051,0.0002,-0.000011,{"strike":390,"call":391,"put":402,"callItm":39,"putItm":75,"isAtm":75},57.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":230,"changePercent":9,"volume":230,"openInterest":396,"open_interest":396,"iv":231,"implied_volatility":231,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"APH   261016C00057500",28.5,30.9,26.6,23,0.985308,0.002104,-0.023632,0.006353,0.021379,{"contract_symbol":403,"symbol":403,"bid":230,"ask":360,"last":236,"change":230,"changePercent":9,"volume":230,"openInterest":404,"open_interest":404,"iv":238,"implied_volatility":238,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":75},"APH   261016P00057500",178,-0.000985,0.000274,-0.001448,0.000567,-0.000034,{"strike":411,"call":412,"put":421,"callItm":39,"putItm":75,"isAtm":75},60,{"contract_symbol":413,"symbol":413,"bid":316,"ask":414,"last":415,"change":230,"changePercent":9,"volume":230,"openInterest":178,"open_interest":178,"iv":231,"implied_volatility":231,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"APH   261016C00060000",28.7,24.15,0.975447,0.003256,-0.036569,0.009831,0.021973,{"contract_symbol":422,"symbol":422,"bid":230,"ask":382,"last":423,"change":424,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":238,"implied_volatility":238,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":75},"APH   261016P00060000",0.02,-0.03,6,1487,-0.002652,0.000674,-0.00357,0.001398,-0.000092,{"strike":433,"call":434,"put":445,"callItm":39,"putItm":75,"isAtm":75},62.5,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":230,"changePercent":9,"volume":230,"openInterest":439,"open_interest":439,"iv":231,"implied_volatility":231,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"APH   261016C00062500",23.5,26.3,17.5,12,0.961272,0.004748,-0.053321,0.014334,0.022407,{"contract_symbol":446,"symbol":446,"bid":230,"ask":360,"last":447,"change":424,"changePercent":9,"volume":178,"openInterest":448,"open_interest":448,"iv":238,"implied_volatility":238,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":75},"APH   261016P00062500",0.01,339,-0.00632,0.001467,-0.007766,0.00304,-0.000221,{"strike":455,"call":456,"put":467,"callItm":39,"putItm":75,"isAtm":75},65,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":230,"changePercent":9,"volume":230,"openInterest":461,"open_interest":461,"iv":231,"implied_volatility":231,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":39},"APH   261016C00065000",21,23.6,20.15,346,0.941972,0.006564,-0.073715,0.019816,0.022648,{"contract_symbol":468,"symbol":468,"bid":230,"ask":360,"last":382,"change":230,"changePercent":9,"volume":425,"openInterest":469,"open_interest":469,"iv":238,"implied_volatility":238,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":75},"APH   261016P00065000",14275,-0.013516,0.002852,-0.0151,0.005912,-0.000473,{"strike":476,"call":477,"put":490,"callItm":39,"putItm":75,"isAtm":75},67.5,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":439,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":39},"APH   261016C00067500",19.4,20.9,20.27,2.92,585,0.9373,0.93439,0.007979,-0.073459,0.02181,0.02334,{"contract_symbol":491,"symbol":491,"bid":230,"ask":360,"last":308,"change":236,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":75},"APH   261016P00067500",20,40641,0.6405,-0.016284,0.003715,-0.015971,0.006939,-0.000568,{"strike":501,"call":502,"put":513,"callItm":39,"putItm":75,"isAtm":75},70,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":230,"changePercent":9,"volume":230,"openInterest":374,"open_interest":374,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"APH   261016C00070000",16.1,18.6,15.04,0.8403,0.92533,0.009832,-0.072742,0.024092,0.023984,{"contract_symbol":514,"symbol":514,"bid":382,"ask":360,"last":515,"change":236,"changePercent":9,"volume":352,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":75},"APH   261016P00070000",0.09,1186,0.571,-0.019847,0.004933,-0.016855,0.008215,-0.00069,{"strike":524,"call":525,"put":537,"callItm":39,"putItm":75,"isAtm":75},72.5,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":160,"changePercent":9,"volume":439,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"APH   261016C00072500",14.4,16,15.34,198,0.7436,0.914259,0.012334,-0.071465,0.026746,0.02456,{"contract_symbol":538,"symbol":538,"bid":382,"ask":539,"last":360,"change":540,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":75},"APH   261016P00072500",0.15,-0.02,48,3860,0.5128,-0.026937,0.007105,-0.019574,0.010623,-0.000933,{"strike":550,"call":551,"put":564,"callItm":39,"putItm":75,"isAtm":75},75,{"contract_symbol":552,"symbol":552,"bid":439,"ask":553,"last":554,"change":555,"changePercent":9,"volume":556,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"APH   261016C00075000",13.6,12.95,1.9,4,596,0.6467,0.90032,0.015854,-0.069484,0.029899,0.025041,{"contract_symbol":565,"symbol":565,"bid":360,"ask":566,"last":566,"change":113,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":75},"APH   261016P00075000",0.2,1362,2250,0.479,-0.045091,0.011608,-0.027903,0.016213,-0.001563,{"strike":576,"call":577,"put":590,"callItm":39,"putItm":75,"isAtm":75},77.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":260,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"APH   261016C00077500",9.6,11,9.92,0.42,1411,0.5505,0.881411,0.021101,-0.067016,0.033876,0.025354,{"contract_symbol":591,"symbol":591,"bid":566,"ask":153,"last":592,"change":593,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":75},"APH   261016P00077500",0.28,-0.12,46,2091,0.44,-0.07289,0.018431,-0.037398,0.023652,-0.002526,{"strike":603,"call":604,"put":618,"callItm":39,"putItm":75,"isAtm":75},80,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"APH   261016C00080000",7.4,7.9,7.92,0.92,61,2661,0.4625,0.850023,0.029518,-0.066165,0.039812,0.025235,{"contract_symbol":619,"symbol":619,"bid":128,"ask":180,"last":620,"change":621,"changePercent":9,"volume":622,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":75},"APH   261016P00080000",0.52,-0.28,90,2008,0.4113,-0.124035,0.029152,-0.05167,0.034963,-0.004305,{"strike":631,"call":632,"put":645,"callItm":39,"putItm":75,"isAtm":75},82.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":372,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"APH   261016C00082500",5.3,5.7,5.6,0.5,2578,0.3892,0.791327,0.043201,-0.068573,0.049032,0.024165,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":75},"APH   261016P00082500",0.75,1.05,0.86,-0.56,28,613,0.3731,-0.199684,0.043895,-0.064041,0.047763,-0.006936,{"strike":660,"call":661,"put":675,"callItm":39,"putItm":75,"isAtm":39},85,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":667,"openInterest":668,"open_interest":668,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":39},"APH   261016C00085000",3.5,4.1,3.97,0.37,132,6580,0.3941,0.660493,0.054413,-0.088562,0.062536,0.020462,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":680,"changePercent":9,"volume":681,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":75},"APH   261016P00085000",1.5,1.8,1.65,-0.6,47,1560,0.3613,-0.328274,0.058572,-0.080121,0.061713,-0.011468,{"strike":690,"call":691,"put":705,"callItm":75,"putItm":39,"isAtm":39},87.5,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":696,"changePercent":9,"volume":697,"openInterest":698,"open_interest":698,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":75},"APH   261016C00087500",2.25,2.5,2.38,0.12,577,4775,0.3852,0.514386,0.060615,-0.094227,0.068082,0.016147,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":707,"change":709,"changePercent":9,"volume":710,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":39},"APH   261016P00087500",2.6,2.95,-0.8,115,155,0.3639,-0.486475,0.064155,-0.089041,0.068087,-0.017161,{"strike":622,"call":719,"put":733,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":724,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":75},"APH   261016C00090000",1.3,1.55,1.41,0.08,228,8054,0.3863,0.367898,0.057128,-0.089335,0.064356,0.011653,{"contract_symbol":734,"symbol":734,"bid":556,"ask":735,"last":736,"change":737,"changePercent":9,"volume":280,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"APH   261016P00090000",4.5,3.86,-2.5,127,0.359,-0.643816,0.060806,-0.0821,0.06365,-0.022958,{"strike":746,"call":747,"put":759,"callItm":75,"putItm":39,"isAtm":75},92.5,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":647,"change":751,"changePercent":9,"volume":316,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":75},"APH   261016C00092500",0.65,0.85,-0.05,1471,0.3755,0.234829,0.0479,-0.070785,0.052456,0.007503,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":230,"changePercent":9,"volume":230,"openInterest":764,"open_interest":764,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":39},"APH   261016P00092500",5.1,6.5,12.51,1299,0.295,-0.825956,0.050993,-0.0465,0.043867,-0.029614,{"strike":772,"call":773,"put":784,"callItm":75,"putItm":39,"isAtm":75},95,{"contract_symbol":774,"symbol":774,"bid":153,"ask":775,"last":776,"change":308,"changePercent":9,"volume":458,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":75},"APH   261016C00095000",0.55,0.47,2330,0.3775,0.139906,0.034509,-0.051538,0.037991,0.004494,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":230,"changePercent":9,"volume":230,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":39},"APH   261016P00095000",7.2,9.1,11.1,206,0.2586,-0.94589,0.024866,-0.017427,0.018753,-0.034426,{"strike":797,"call":798,"put":808,"callItm":75,"putItm":39,"isAtm":75},97.5,{"contract_symbol":799,"symbol":799,"bid":382,"ask":123,"last":800,"change":230,"changePercent":9,"volume":260,"openInterest":801,"open_interest":801,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":75},"APH   261016C00097500",0.22,1401,0.3622,0.067187,0.021034,-0.02891,0.022214,0.002172,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":812,"implied_volatility":812,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":39},"APH   261016P00097500",9.3,11.3,0.2955,-0.967779,0.014303,-0.01309,0.012327,-0.036094,{"strike":819,"call":820,"put":830,"callItm":75,"putItm":39,"isAtm":75},100,{"contract_symbol":821,"symbol":821,"bid":382,"ask":123,"last":822,"change":236,"changePercent":9,"volume":240,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":75},"APH   261016C00100000",0.14,1272,0.3644,0.032626,0.011721,-0.016307,0.012454,0.001058,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":835,"changePercent":9,"volume":46,"openInterest":836,"open_interest":836,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":39},"APH   261016P00100000",12.4,13.7,12.6,-3,24,0.3395,-0.976361,0.009619,-0.011616,0.009522,-0.037328,{"strike":197,"call":844,"put":854,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":845,"symbol":845,"bid":230,"ask":539,"last":382,"change":424,"changePercent":9,"volume":846,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":75},"APH   261016C00105000",3,394,0.429,0.016311,0.005554,-0.010713,0.006949,0.000528,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":858,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":39},"APH   261016P00105000",16.7,18.5,24.9,0.4036,-0.988596,0.004336,-0.0074,0.005103,-0.039632,{"strike":866,"call":867,"put":876,"callItm":75,"putItm":39,"isAtm":75},110,{"contract_symbol":868,"symbol":868,"bid":230,"ask":360,"last":361,"change":540,"changePercent":9,"volume":46,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":75},"APH   261016C00110000",690,0.503,0.011217,0.003429,-0.009092,0.00503,0.000362,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":39},"APH   261016P00110000",21.4,23.7,28.2,0.4136,-0.997409,0.001135,-0.002034,0.001369,-0.041822,{"strike":710,"call":888,"put":896,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":889,"symbol":889,"bid":230,"ask":360,"last":566,"change":230,"changePercent":9,"volume":230,"openInterest":890,"open_interest":890,"iv":870,"implied_volatility":870,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":75},"APH   261016C00115000",92,0.003112,0.001101,-0.002919,0.001615,0.000101,{"contract_symbol":897,"symbol":897,"bid":437,"ask":414,"last":666,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":881,"implied_volatility":881,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":39},"APH   261016P00115000",-0.99959,0.000209,-0.000375,0.000252,-0.043798,{"strike":904,"call":905,"put":912,"callItm":75,"putItm":39,"isAtm":75},120,{"contract_symbol":906,"symbol":906,"bid":230,"ask":382,"last":361,"change":230,"changePercent":9,"volume":230,"openInterest":907,"open_interest":907,"iv":870,"implied_volatility":870,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":276,"in_the_money":75},"APH   261016C00120000",176,0.000764,0.000306,-0.000812,0.000449,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":776,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":881,"implied_volatility":881,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":39},"APH   261016P00120000",31.4,33.7,-0.999946,0.000031,-0.000056,0.000038,-0.045715,{"strike":922,"call":923,"put":931,"callItm":75,"putItm":39,"isAtm":75},125,{"contract_symbol":924,"symbol":924,"bid":230,"ask":360,"last":236,"change":230,"changePercent":9,"volume":230,"openInterest":925,"open_interest":925,"iv":870,"implied_volatility":870,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":75},"APH   261016C00125000",71,0.000169,0.000075,-0.000199,0.00011,0.000005,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":775,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":881,"implied_volatility":881,"delta":935,"gamma":936,"theta":937,"vega":930,"rho":938,"in_the_money":39},"APH   261016P00125000",36.5,38.7,-0.999994,0.000004,-0.000007,-0.047621,"2026-10-02T22:25:36.801475+00:00"]