[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLZ":3,"homepage-market-summary":26,"stock-options-APLZ":168},{"ticker":4,"date":5,"profile":6,"quote":11},"APLZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Tradr 2X Short APLD Daily ETF","Cboe BZX",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},23.875,23.6,25,22.95,23.55,0.325,1.38,122006.5693,0,156.75,11.27,162298.15253172,8.7,175,{"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":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":202,"updated_at":674,"task_id":9},"SUCCESS",23.88,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",14,"261016",2,{"total_volume":178,"total_open_interest":179,"put_call_ratio":20,"implied_volatility":176},315,895,[181,182,186,190,194,198],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",77,"261218",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":173,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",{"date":199,"label":199,"type":173,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",476,"280121",[203,226,247,271,294,315,336,358,384,408,430,454,477,501,524,544,567,589,611,631,652],{"strike":204,"call":205,"put":215,"callItm":35,"putItm":84,"isAtm":84},11,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":35},"APLZ  261016C00011000",10.2,12.2,2.1577,0.968423,0.007561,-0.02358,0.003089,0.003934,{"contract_symbol":216,"symbol":216,"bid":20,"ask":217,"last":218,"change":20,"changePercent":9,"volume":20,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":84},"APLZ  261016P00011000",0.55,0.48,109,2.1257,-0.030072,0.007371,-0.02231,0.002967,-0.000306,{"strike":227,"call":228,"put":238,"callItm":35,"putItm":84,"isAtm":84},12,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":35},"APLZ  261016C00012000",9.4,11.2,2.0341,0.958055,0.010119,-0.028042,0.003897,0.004216,{"contract_symbol":239,"symbol":239,"bid":20,"ask":240,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":241,"implied_volatility":241,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":84},"APLZ  261016P00012000",0.6,2.0997,-0.045779,0.010519,-0.031063,0.004182,-0.00047,{"strike":248,"call":249,"put":259,"callItm":35,"putItm":84,"isAtm":84},13,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":35},"APLZ  261016C00013000",8.4,10.3,1.9558,0.942251,0.013584,-0.034805,0.00503,0.004441,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":20,"changePercent":9,"volume":20,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":84},"APLZ  261016P00013000",0.1,0.75,0.35,1,2.1607,-0.071719,0.01455,-0.045499,0.005952,-0.000753,{"strike":174,"call":272,"put":282,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":35},"APLZ  261016C00014000",7.5,9.5,1.9082,0.920181,0.017874,-0.043596,0.006458,0.004598,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":20,"changePercent":9,"volume":20,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":84},"APLZ  261016P00014000",0.15,0.85,0.96,40,2.1573,-0.098508,0.018492,-0.057644,0.007553,-0.001047,{"strike":295,"call":296,"put":306,"callItm":35,"putItm":84,"isAtm":84},15,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":35},"APLZ  261016C00015000",6.7,8.5,1.8665,0.892797,0.022728,-0.053035,0.008032,0.004696,{"contract_symbol":307,"symbol":307,"bid":308,"ask":97,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":84},"APLZ  261016P00015000",0.4,2.1045,-0.126043,0.022611,-0.067076,0.009009,-0.001348,{"strike":316,"call":317,"put":327,"callItm":35,"putItm":84,"isAtm":84},16,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":35},"APLZ  261016C00016000",6,7.7,1.8948,0.854371,0.027726,-0.066674,0.009946,0.004659,{"contract_symbol":328,"symbol":328,"bid":308,"ask":329,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":84},"APLZ  261016P00016000",1.25,2.0285,-0.155951,0.027107,-0.074708,0.01041,-0.001673,{"strike":337,"call":338,"put":347,"callItm":35,"putItm":84,"isAtm":84},17,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":281,"in_the_money":35},"APLZ  261016C00017000",5.3,7,1.8913,0.814246,0.032517,-0.077913,0.011644,{"contract_symbol":348,"symbol":348,"bid":262,"ask":349,"last":350,"change":20,"changePercent":9,"volume":20,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":84},"APLZ  261016P00017000",1.45,2.21,20,1.9775,-0.1918,0.03172,-0.083089,0.011876,-0.002071,{"strike":359,"call":360,"put":372,"callItm":35,"putItm":84,"isAtm":84},18,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":20,"changePercent":9,"volume":20,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":35},"APLZ  261016C00018000",4.6,6.2,6.85,278,1.8669,0.77182,0.037213,-0.086879,0.013154,0.004507,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":20,"changePercent":9,"volume":20,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":84},"APLZ  261016P00018000",1.15,1.8,1.2,5,1.9788,-0.23449,0.035648,-0.093494,0.013355,-0.002569,{"strike":385,"call":386,"put":399,"callItm":35,"putItm":84,"isAtm":84},19,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":391,"changePercent":9,"volume":178,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":35},"APLZ  261016C00019000",4,5.7,2.91,-3.09,51,1.881,0.724386,0.040813,-0.096724,0.014535,0.004333,{"contract_symbol":400,"symbol":400,"bid":349,"ask":401,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":84},"APLZ  261016P00019000",2.2,1.9709,-0.278932,0.039179,-0.101943,0.01462,-0.003098,{"strike":351,"call":409,"put":419,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":35},"APLZ  261016C00020000",3.6,4.9,1.875,0.676372,0.044039,-0.103703,0.015633,0.004143,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":20,"changePercent":9,"volume":20,"openInterest":14,"open_interest":14,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":84},"APLZ  261016P00020000",1.85,2.65,1.75,1.9729,-0.32504,0.041928,-0.109313,0.015661,-0.003667,{"strike":48,"call":431,"put":443,"callItm":35,"putItm":84,"isAtm":84},{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":20,"changePercent":9,"volume":20,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":35},"APLZ  261016C00021000",3,4.4,3.25,10,1.8589,0.627383,0.046785,-0.108292,0.016466,0.003931,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":84},"APLZ  261016P00021000",2.45,3.1,2.1,1.9596,-0.371633,0.044345,-0.114058,0.016452,-0.004251,{"strike":455,"call":456,"put":467,"callItm":35,"putItm":84,"isAtm":35},22,{"contract_symbol":457,"symbol":457,"bid":458,"ask":388,"last":459,"change":20,"changePercent":9,"volume":20,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":35},"APLZ  261016C00022000",2.7,4.65,129,1.8892,0.579434,0.047567,-0.113711,0.017014,0.003678,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":84},"APLZ  261016P00022000",2.8,3.7,1.9257,-0.419271,0.046634,-0.115831,0.017002,-0.004848,{"strike":478,"call":479,"put":491,"callItm":35,"putItm":84,"isAtm":35},23,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":20,"changePercent":9,"volume":20,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":35},"APLZ  261016C00023000",2.4,3.4,4.11,30,1.9118,0.533591,0.047787,-0.116993,0.017297,0.003428,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":84},"APLZ  261016P00023000",3.5,4.3,1.9545,-0.463842,0.046718,-0.119536,0.017288,-0.005478,{"strike":502,"call":503,"put":514,"callItm":84,"putItm":35,"isAtm":35},24,{"contract_symbol":504,"symbol":504,"bid":447,"ask":505,"last":506,"change":20,"changePercent":9,"volume":20,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":84},"APLZ  261016C00024000",3.2,3.9,35,1.9216,0.489313,0.047695,-0.117971,0.017353,0.003184,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":35},"APLZ  261016P00024000",4.1,5.1,1.9634,-0.507219,0.04669,-0.120558,0.017356,-0.006101,{"strike":14,"call":525,"put":534,"callItm":84,"putItm":35,"isAtm":35},{"contract_symbol":526,"symbol":526,"bid":421,"ask":422,"last":527,"change":20,"changePercent":9,"volume":20,"openInterest":264,"open_interest":264,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":84},"APLZ  261016C00025000",5.11,1.9113,0.445295,0.047519,-0.116272,0.017195,0.002939,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":35},"APLZ  261016P00025000",4.5,5.8,1.9493,-0.550712,0.046653,-0.118746,0.017218,-0.006726,{"strike":545,"call":546,"put":557,"callItm":84,"putItm":35,"isAtm":35},26,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":20,"changePercent":9,"volume":20,"openInterest":351,"open_interest":351,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":84},"APLZ  261016C00026000",1.6,2.25,1.65,1.8879,0.401484,0.047077,-0.112387,0.016827,0.00269,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":35},"APLZ  261016P00026000",5.2,6.5,1.9258,-0.593757,0.046289,-0.114986,0.016877,-0.007355,{"strike":568,"call":569,"put":580,"callItm":84,"putItm":35,"isAtm":84},27,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":340,"change":20,"changePercent":9,"volume":20,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":84},"APLZ  261016C00027000",1.3,2.05,50,1.8813,0.361799,0.04578,-0.108533,0.016307,0.002451,{"contract_symbol":581,"symbol":581,"bid":319,"ask":582,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":35},"APLZ  261016P00027000",7.3,1.9321,-0.630997,0.044872,-0.1122,0.016414,-0.007967,{"strike":590,"call":591,"put":601,"callItm":84,"putItm":35,"isAtm":84},28,{"contract_symbol":592,"symbol":592,"bid":593,"ask":423,"last":559,"change":20,"changePercent":9,"volume":20,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":84},"APLZ  261016C00028000",1.1,90,1.8759,0.324807,0.044083,-0.103908,0.015657,0.002223,{"contract_symbol":602,"symbol":602,"bid":298,"ask":603,"last":604,"change":20,"changePercent":9,"volume":20,"openInterest":264,"open_interest":264,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":35},"APLZ  261016P00028000",8.1,6.3,1.9379,-0.665587,0.043175,-0.108607,0.015841,-0.008567,{"strike":612,"call":613,"put":622,"callItm":84,"putItm":35,"isAtm":84},29,{"contract_symbol":614,"symbol":614,"bid":615,"ask":550,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":84},"APLZ  261016C00029000",0.95,1.8927,0.294184,0.041841,-0.100403,0.014994,0.002025,{"contract_symbol":623,"symbol":623,"bid":274,"ask":624,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":35},"APLZ  261016P00029000",9,1.9461,-0.697071,0.041239,-0.104621,0.015195,-0.009153,{"strike":484,"call":632,"put":642,"callItm":84,"putItm":35,"isAtm":84},{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":84},"APLZ  261016C00030000",0.7,1.5,1.9049,0.265711,0.039571,-0.096179,0.014272,0.00184,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":35},"APLZ  261016P00030000",8.3,9.8,1.9451,-0.727445,0.039252,-0.099468,0.014455,-0.009732,{"strike":653,"call":654,"put":664,"callItm":84,"putItm":35,"isAtm":84},31,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":84},"APLZ  261016C00031000",0.65,1.4,1.9397,0.243923,0.037158,-0.093647,0.013646,0.001693,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":35},"APLZ  261016P00031000",9.2,10.7,1.9738,-0.750202,0.036984,-0.096514,0.013821,-0.01027,"2026-10-02T17:02:40.338840+00:00"]