[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APP":3,"homepage-market-summary":30,"stock-options-APP":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applovin Corporation Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","AppLovin is a vertically integrated advertising technology company that acts as a demand-side platform for advertisers, a supply-side platform for publishers, and an exchange facilitating transactions between the two. About 80% of AppLovin's revenue comes from the DSP, AppDiscovery, while the remainder comes from the SSP, Max. AppLovin's primary tool for future growth is AXON 2, which is an ad optimizer operating within the DSP that allows advertisers to place ads according to specified return thresholds.","898","Palo Alto, CA",{"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},268.22,270.175,279.94,266.84,281.31,-13.09,-4.65,8485686.004885,208852,271.6918,745.60999,9.14,4047757.470140141,35.2,1374,{"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":260,"updated_at":1998,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},14139,18042,1.04,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",623,"280616",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-09-15",714,"280915",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",805,"281215",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",840,"290119",[261,283,301,318,336,356,374,393,412,432,453,474,497,525,548,575,601,628,654,680,709,732,761,789,817,845,872,900,926,955,981,1009,1037,1064,1091,1117,1144,1170,1197,1222,1247,1272,1296,1320,1347,1371,1396,1420,1443,1466,1488,1509,1529,1546,1565,1584,1602,1618,1636,1653,1671,1688,1707,1721,1739,1752,1766,1778,1790,1801,1812,1824,1837,1847,1861,1873,1884,1896,1905,1915,1925,1934,1943,1952,1962,1971,1980,1989],{"strike":262,"call":263,"put":274,"callItm":39,"putItm":75,"isAtm":75},170,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"APP   261009C00170000",96.5,106.4,0,1.3941,0.993435,0.000359,-0.068724,0.006773,0.031622,{"contract_symbol":275,"symbol":275,"bid":267,"ask":276,"last":277,"change":278,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":279,"implied_volatility":279,"delta":280,"gamma":267,"theta":281,"vega":282,"rho":267,"in_the_money":75},"APP   261009P00170000",0.1,0.05,-0.67,0.7163,-0.000001,-0.000013,0.000002,{"strike":284,"call":285,"put":294,"callItm":39,"putItm":75,"isAtm":75},175,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"APP   261009C00175000",91.6,101.5,0.99006,0.000517,-0.098952,0.009752,0.032379,{"contract_symbol":295,"symbol":295,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":267,"in_the_money":75},"APP   261009P00175000",4.3,-0.000006,0.000001,-0.000049,0.000009,{"strike":302,"call":303,"put":312,"callItm":39,"putItm":75,"isAtm":75},180,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"APP   261009C00180000",85.8,95.8,0.985418,0.000721,-0.137947,0.013595,0.033067,{"contract_symbol":313,"symbol":313,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":280,"in_the_money":75},"APP   261009P00180000",-0.00002,0.000003,-0.000165,0.000032,{"strike":319,"call":320,"put":329,"callItm":39,"putItm":75,"isAtm":75},185,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"APP   261009C00185000",80.9,90.9,0.979223,0.000975,-0.18664,0.018394,0.033669,{"contract_symbol":330,"symbol":330,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":75},"APP   261009P00185000",-0.000064,0.00001,-0.0005,0.000096,-0.000003,{"strike":337,"call":338,"put":349,"callItm":39,"putItm":75,"isAtm":75},190,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":268,"implied_volatility":268,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"APP   261009C00190000",76.6,86.5,89.9,2,0.971184,0.001283,-0.245601,0.024204,0.034168,{"contract_symbol":350,"symbol":350,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":75},"APP   261009P00190000",-0.000187,0.000027,-0.001363,0.000261,-0.00001,{"strike":357,"call":358,"put":367,"callItm":39,"putItm":75,"isAtm":75},195,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"APP   261009C00195000",71.8,78.8,0.961019,0.001646,-0.314946,0.031038,0.034548,{"contract_symbol":368,"symbol":368,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":279,"implied_volatility":279,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":75},"APP   261009P00195000",-0.000494,0.000067,-0.003372,0.000647,-0.000026,{"strike":375,"call":376,"put":385,"callItm":39,"putItm":75,"isAtm":75},200,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":39},"APP   261009C00200000",67.5,76.4,0.948472,0.00206,-0.39427,0.038856,0.034793,{"contract_symbol":386,"symbol":386,"bid":267,"ask":123,"last":128,"change":267,"changePercent":9,"volume":267,"openInterest":387,"open_interest":387,"iv":279,"implied_volatility":279,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":75},"APP   261009P00200000",4,-0.001199,0.000151,-0.007623,0.001462,-0.000062,{"strike":394,"call":395,"put":404,"callItm":39,"putItm":75,"isAtm":75},205,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"APP   261009C00205000",61.2,71.2,0.933331,0.002522,-0.482622,0.047563,0.03489,{"contract_symbol":405,"symbol":405,"bid":267,"ask":296,"last":406,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":279,"implied_volatility":279,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":75},"APP   261009P00205000",0.43,-0.002679,0.000314,-0.015844,0.003039,-0.000139,{"strike":413,"call":414,"put":423,"callItm":39,"putItm":75,"isAtm":75},210,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"APP   261009C00210000",57.2,66.4,0.915439,0.003023,-0.578523,0.057014,0.034828,{"contract_symbol":424,"symbol":424,"bid":267,"ask":425,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":426,"open_interest":426,"iv":279,"implied_volatility":279,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":75},"APP   261009P00210000",1.8,9,-0.005553,0.000603,-0.03044,0.005839,-0.000289,{"strike":433,"call":434,"put":443,"callItm":39,"putItm":75,"isAtm":75},215,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":268,"implied_volatility":268,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":39},"APP   261009C00215000",51.6,61.4,0.894709,0.003553,-0.680025,0.067017,0.034599,{"contract_symbol":444,"symbol":444,"bid":267,"ask":445,"last":180,"change":446,"changePercent":9,"volume":46,"openInterest":447,"open_interest":447,"iv":279,"implied_volatility":279,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":75},"APP   261009P00215000",0.8,0.51,5,-0.01073,0.001076,-0.054344,0.010424,-0.00056,{"strike":454,"call":455,"put":465,"callItm":39,"putItm":75,"isAtm":75},220,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"APP   261009C00220000",47,56.5,1.2962,0.885575,0.004057,-0.671135,0.071141,0.035067,{"contract_symbol":466,"symbol":466,"bid":267,"ask":153,"last":276,"change":267,"changePercent":9,"volume":467,"openInterest":387,"open_interest":387,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":75},"APP   261009P00220000",13,0.6591,-0.012649,0.001349,-0.057686,0.012025,-0.000659,{"strike":475,"call":476,"put":486,"callItm":39,"putItm":75,"isAtm":75},225,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"APP   261009C00225000",42.1,51.5,1.198,0.875159,0.004667,-0.659629,0.07565,0.035469,{"contract_symbol":487,"symbol":487,"bid":277,"ask":123,"last":488,"change":489,"changePercent":9,"volume":490,"openInterest":467,"open_interest":467,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":75},"APP   261009P00225000",0.07,-0.03,53,0.6146,-0.016761,0.001842,-0.068534,0.01532,-0.000872,{"strike":498,"call":499,"put":511,"callItm":39,"putItm":75,"isAtm":75},230,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":9,"changePercent":9,"volume":504,"openInterest":267,"open_interest":267,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"APP   261009C00230000",37.4,46.6,41.85,3,1.0994,0.863128,0.00542,-0.645074,0.080617,0.035791,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":75},"APP   261009P00230000",0.15,0.3,0.23,0.04,514,30,0.5849,-0.025261,0.00274,-0.092323,0.021686,-0.001314,{"strike":526,"call":527,"put":537,"callItm":39,"putItm":75,"isAtm":75},235,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":39},"APP   261009C00235000",32.3,41.8,0.9999,0.84901,0.006367,-0.626895,0.086137,0.036007,{"contract_symbol":538,"symbol":538,"bid":514,"ask":539,"last":123,"change":267,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":75},"APP   261009P00235000",0.45,126,15,0.5571,-0.038541,0.00408,-0.12469,0.030753,-0.002006,{"strike":549,"call":550,"put":562,"callItm":39,"putItm":75,"isAtm":75},240,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":555,"changePercent":9,"volume":504,"openInterest":387,"open_interest":387,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"APP   261009C00240000",27.8,33.2,30.7,-40.1,0.8992,0.832108,0.00759,-0.604298,0.092335,0.036082,{"contract_symbol":563,"symbol":563,"bid":153,"ask":564,"last":565,"change":566,"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},"APP   261009P00240000",0.7,0.61,0.36,824,273,0.5548,-0.067047,0.006365,-0.192898,0.047771,-0.003499,{"strike":576,"call":577,"put":588,"callItm":39,"putItm":75,"isAtm":75},245,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":9,"changePercent":9,"volume":343,"openInterest":267,"open_interest":267,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"APP   261009C00245000",22.5,28.3,32.5,0.7965,0.811341,0.009222,-0.576143,0.09938,0.035963,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":593,"changePercent":9,"volume":540,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":75},"APP   261009P00245000",0.95,1.2,1.05,0.65,92,0.5461,-0.106495,0.009145,-0.268592,0.06757,-0.005571,{"strike":52,"call":602,"put":615,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":607,"changePercent":9,"volume":608,"openInterest":467,"open_interest":467,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"APP   261009C00250000",19.1,22,20.83,-12.87,38,0.691,0.784906,0.011498,-0.540688,0.107501,0.035557,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":46,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":75},"APP   261009P00250000",1.45,1.85,1.65,504,309,0.5222,-0.154571,0.012383,-0.33252,0.087487,-0.008098,{"strike":629,"call":630,"put":640,"callItm":39,"putItm":75,"isAtm":75},255,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"APP   261009C00255000",13.1,20.1,0.5956,0.744965,0.014659,-0.51203,0.11812,0.034439,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":645,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":75},"APP   261009P00255000",2.4,2.7,2.6,1.44,251,191,0.5101,-0.224713,0.015972,-0.409286,0.110234,-0.01181,{"strike":655,"call":656,"put":667,"callItm":39,"putItm":75,"isAtm":75},257.5,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":9,"changePercent":9,"volume":343,"openInterest":267,"open_interest":267,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":39},"APP   261009C00257500",12.1,16.5,16.89,0.5712,0.711887,0.016243,-0.521821,0.125521,0.033156,{"contract_symbol":668,"symbol":668,"bid":504,"ask":669,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":75},"APP   261009P00257500",3.6,3.25,1.95,64,80,0.5034,-0.266221,0.017732,-0.442413,0.120759,-0.014014,{"strike":681,"call":682,"put":696,"callItm":39,"putItm":75,"isAtm":75},260,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":687,"changePercent":9,"volume":688,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"APP   261009C00260000",10.8,14.2,12.97,-6.6,36,10,0.5566,0.671829,0.017651,-0.538397,0.132909,0.031483,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":387,"change":700,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":75},"APP   261009P00260000",3.7,4.2,2.62,632,524,0.5061,-0.31488,0.019079,-0.481241,0.130643,-0.016623,{"strike":710,"call":711,"put":720,"callItm":39,"putItm":75,"isAtm":75},262.5,{"contract_symbol":712,"symbol":712,"bid":713,"ask":467,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":39},"APP   261009C00262500",7.5,0.55,0.626458,0.018719,-0.557696,0.139304,0.029503,{"contract_symbol":721,"symbol":721,"bid":699,"ask":722,"last":447,"change":723,"changePercent":9,"volume":724,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":75},"APP   261009P00262500",5.4,2.93,128,99,0.5057,-0.365268,0.020212,-0.509011,0.13829,-0.019336,{"strike":733,"call":734,"put":747,"callItm":39,"putItm":75,"isAtm":75},265,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":739,"changePercent":9,"volume":740,"openInterest":343,"open_interest":343,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":39},"APP   261009C00265000",8.7,9.9,9.75,-21.35,37,0.5429,0.57865,0.019589,-0.56852,0.143879,0.02738,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":75},"APP   261009P00265000",5.3,6.2,5.8,3.3,486,305,0.4962,-0.416674,0.02138,-0.518349,0.143527,-0.0221,{"strike":762,"call":763,"put":776,"callItm":39,"putItm":75,"isAtm":39},267.5,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":769,"openInterest":46,"open_interest":46,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":39},"APP   261009C00267500",7.3,8.5,7.77,-9.73,78,0.5286,0.528817,0.020464,-0.563102,0.146357,0.025153,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":178,"change":780,"changePercent":9,"volume":781,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":75},"APP   261009P00267500",6.5,7.4,3.8,247,61,0.4783,-0.471047,0.022618,-0.509459,0.146353,-0.025015,{"strike":790,"call":791,"put":805,"callItm":75,"putItm":39,"isAtm":39},270,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":796,"changePercent":9,"volume":797,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":75},"APP   261009C00270000",6.1,6.9,6.42,-8.88,710,27,0.506,0.475407,0.021393,-0.53942,0.146461,0.022744,{"contract_symbol":806,"symbol":806,"bid":807,"ask":736,"last":736,"change":808,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":39},"APP   261009P00270000",7.9,4.52,804,900,0.4894,-0.526354,0.022115,-0.521513,0.146419,-0.028083,{"strike":818,"call":819,"put":832,"callItm":75,"putItm":39,"isAtm":75},272.5,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":823,"change":824,"changePercent":9,"volume":825,"openInterest":46,"open_interest":46,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":75},"APP   261009C00272500",5.1,5.9,6,-6.5,285,0.5053,0.422745,0.021061,-0.529513,0.14398,0.020287,{"contract_symbol":833,"symbol":833,"bid":834,"ask":684,"last":835,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":39},"APP   261009P00272500",9.1,9.26,4.57,278,70,0.4992,-0.578519,0.021306,-0.522771,0.143888,-0.031013,{"strike":846,"call":847,"put":859,"callItm":75,"putItm":39,"isAtm":75},275,{"contract_symbol":848,"symbol":848,"bid":387,"ask":849,"last":850,"change":851,"changePercent":9,"volume":238,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":75},"APP   261009C00275000",4.9,4.5,-8.15,65,0.5158,0.375035,0.019986,-0.523677,0.13948,0.018027,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":821,"changePercent":9,"volume":864,"openInterest":865,"open_interest":865,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":39},"APP   261009P00275000",10.6,11.9,10.5,640,743,0.5002,-0.629547,0.020528,-0.505847,0.138933,-0.033887,{"strike":873,"call":874,"put":886,"callItm":75,"putItm":39,"isAtm":75},277.5,{"contract_symbol":875,"symbol":875,"bid":876,"ask":387,"last":877,"change":878,"changePercent":9,"volume":879,"openInterest":526,"open_interest":526,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":75},"APP   261009C00277500",3.4,3.5,-8,143,0.5184,0.328554,0.018959,-0.501718,0.132971,0.015829,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":891,"changePercent":9,"volume":892,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":39},"APP   261009P00277500",12.2,14.3,12.75,6.23,207,360,0.4921,-0.681285,0.019722,-0.470371,0.131315,-0.036796,{"strike":901,"call":902,"put":914,"callItm":75,"putItm":39,"isAtm":75},280,{"contract_symbol":903,"symbol":903,"bid":904,"ask":669,"last":905,"change":687,"changePercent":9,"volume":906,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":75},"APP   261009C00280000",2.1,3.1,636,122,0.5144,0.282629,0.017872,-0.465667,0.124377,0.013654,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":685,"change":793,"changePercent":9,"volume":918,"openInterest":919,"open_interest":919,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"APP   261009P00280000",13.8,15.5,201,759,0.4734,-0.735891,0.018779,-0.414399,0.120271,-0.03985,{"strike":927,"call":928,"put":941,"callItm":75,"putItm":39,"isAtm":75},282.5,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":931,"change":932,"changePercent":9,"volume":933,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":75},"APP   261009C00282500",2.2,2.9,-5.9,133,52,0.5154,0.242083,0.016477,-0.430924,0.114884,0.011719,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":946,"changePercent":9,"volume":947,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":39},"APP   261009P00282500",14.7,18,14.4,5.56,374,272,0.441,-0.796366,0.017448,-0.334083,0.104092,-0.043201,{"strike":825,"call":956,"put":968,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":957,"symbol":957,"bid":425,"ask":958,"last":343,"change":959,"changePercent":9,"volume":960,"openInterest":961,"open_interest":961,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":75},"APP   261009C00285000",2.25,-5.8,239,156,0.5177,0.206036,0.014966,-0.394952,0.104821,0.009992,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":807,"changePercent":9,"volume":973,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":39},"APP   261009P00285000",17.3,19.5,18.5,172,925,0.3978,-0.861335,0.015112,-0.235503,0.081337,-0.046799,{"strike":982,"call":983,"put":995,"callItm":75,"putItm":39,"isAtm":75},287.5,{"contract_symbol":984,"symbol":984,"bid":592,"ask":671,"last":985,"change":986,"changePercent":9,"volume":987,"openInterest":988,"open_interest":988,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":75},"APP   261009C00287500",1.6,-5.73,130,16,0.5218,0.174846,0.013422,-0.359919,0.094762,0.008491,{"contract_symbol":996,"symbol":996,"bid":997,"ask":998,"last":999,"change":1000,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":39},"APP   261009P00287500",18.9,21.9,18.23,5.98,11,50,0.3889,-0.899039,0.012353,-0.184015,0.065004,-0.049108,{"strike":1010,"call":1011,"put":1023,"callItm":75,"putItm":39,"isAtm":75},290,{"contract_symbol":1012,"symbol":1012,"bid":46,"ask":617,"last":1013,"change":1014,"changePercent":9,"volume":1015,"openInterest":1016,"open_interest":1016,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":75},"APP   261009C00290000",1.3,-4.2,717,341,0.5227,0.145855,0.011903,-0.320185,0.084167,0.007095,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":1027,"change":1028,"changePercent":9,"volume":1029,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":39},"APP   261009P00290000",21.8,25.3,20.77,7.34,114,648,0.396,-0.920981,0.010111,-0.156152,0.054174,-0.050655,{"strike":1038,"call":1039,"put":1051,"callItm":75,"putItm":39,"isAtm":75},292.5,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":618,"last":1042,"change":1043,"changePercent":9,"volume":1044,"openInterest":214,"open_interest":214,"iv":1045,"implied_volatility":1045,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":75},"APP   261009C00292500",0.85,1.23,-4,34,0.5175,0.117701,0.010367,-0.27338,0.072581,0.005737,{"contract_symbol":1052,"symbol":1052,"bid":1053,"ask":1054,"last":1055,"change":1056,"changePercent":9,"volume":1057,"openInterest":475,"open_interest":475,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":39},"APP   261009P00292500",22.6,26.7,22.7,7.97,56,0.3944,-0.942542,0.007937,-0.121572,0.042352,-0.052182,{"strike":1065,"call":1066,"put":1078,"callItm":75,"putItm":39,"isAtm":75},295,{"contract_symbol":1067,"symbol":1067,"bid":564,"ask":590,"last":1068,"change":1069,"changePercent":9,"volume":1070,"openInterest":1071,"open_interest":1071,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":75},"APP   261009C00295000",0.87,-3.03,204,100,0.508,0.091375,0.00879,-0.223329,0.060407,0.004464,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":1082,"change":689,"changePercent":9,"volume":1083,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":39},"APP   261009P00295000",24.9,28.5,26.55,76,661,0.3778,-0.965037,0.005556,-0.07808,0.028397,-0.053757,{"strike":1092,"call":1093,"put":1104,"callItm":75,"putItm":39,"isAtm":75},297.5,{"contract_symbol":1094,"symbol":1094,"bid":180,"ask":445,"last":564,"change":1095,"changePercent":9,"volume":1096,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":75},"APP   261009C00297500",-2.86,401,129,0.518,0.077212,0.007596,-0.200675,0.053232,0.003774,{"contract_symbol":1105,"symbol":1105,"bid":1106,"ask":1107,"last":1108,"change":1109,"changePercent":9,"volume":66,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":39},"APP   261009P00297500",25.5,31.5,27.29,9.09,155,0.3265,-0.989076,0.002397,-0.025163,0.010588,-0.055413,{"strike":1118,"call":1119,"put":1130,"callItm":75,"putItm":39,"isAtm":75},300,{"contract_symbol":1120,"symbol":1120,"bid":539,"ask":593,"last":180,"change":1121,"changePercent":9,"volume":1122,"openInterest":1123,"open_interest":1123,"iv":1124,"implied_volatility":1124,"delta":1125,"gamma":1126,"theta":1127,"vega":1128,"rho":1129,"in_the_money":75},"APP   261009C00300000",-2.15,755,614,0.5368,0.068743,0.006706,-0.190278,0.048702,0.003358,{"contract_symbol":1131,"symbol":1131,"bid":1132,"ask":1133,"last":1134,"change":1135,"changePercent":9,"volume":1136,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":39},"APP   261009P00300000",31,33,32,11.58,115,850,0.264,-0.998954,0.000362,-0.002481,0.001291,-0.056374,{"strike":1145,"call":1146,"put":1159,"callItm":75,"putItm":39,"isAtm":75},302.5,{"contract_symbol":1147,"symbol":1147,"bid":277,"ask":1148,"last":1149,"change":1150,"changePercent":9,"volume":1151,"openInterest":1152,"open_interest":1152,"iv":1153,"implied_volatility":1153,"delta":1154,"gamma":1155,"theta":1156,"vega":1157,"rho":1158,"in_the_money":75},"APP   261009C00302500",0.75,0.44,-1.96,73,102,0.5534,0.06084,0.005916,-0.178415,0.044296,0.002971,{"contract_symbol":1160,"symbol":1160,"bid":798,"ask":1161,"last":1162,"change":1163,"changePercent":9,"volume":447,"openInterest":457,"open_interest":457,"iv":1164,"implied_volatility":1164,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":39},"APP   261009P00302500",36.6,31.65,9.95,0.2799,-0.999082,0.000302,-0.002332,0.001145,-0.05685,{"strike":754,"call":1171,"put":1184,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1172,"symbol":1172,"bid":128,"ask":1173,"last":1174,"change":1175,"changePercent":9,"volume":1176,"openInterest":1177,"open_interest":1177,"iv":1178,"implied_volatility":1178,"delta":1179,"gamma":1180,"theta":1181,"vega":1182,"rho":1183,"in_the_money":75},"APP   261009C00305000",0.5,0.42,-1.73,116,166,0.5676,0.053374,0.005204,-0.165055,0.039957,0.002606,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":1188,"change":1189,"changePercent":9,"volume":467,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":39},"APP   261009P00305000",35.1,38.5,33.58,8.88,585,0.2964,-0.999164,0.000262,-0.002265,0.00105,-0.057325,{"strike":1198,"call":1199,"put":1210,"callItm":75,"putItm":39,"isAtm":75},307.5,{"contract_symbol":1200,"symbol":1200,"bid":267,"ask":180,"last":1201,"change":1202,"changePercent":9,"volume":206,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":75},"APP   261009C00307500",0.41,-1.24,94,0.579,0.046251,0.00455,-0.1502,0.035642,0.002259,{"contract_symbol":1211,"symbol":1211,"bid":1212,"ask":1213,"last":530,"change":1214,"changePercent":9,"volume":46,"openInterest":1215,"open_interest":1215,"iv":1216,"implied_volatility":1216,"delta":1217,"gamma":1218,"theta":1219,"vega":1220,"rho":1221,"in_the_money":39},"APP   261009P00307500",33.5,41.9,15.8,241,0.3125,-0.999237,0.000229,-0.002198,0.000966,-0.057798,{"strike":1223,"call":1224,"put":1235,"callItm":75,"putItm":39,"isAtm":75},310,{"contract_symbol":1225,"symbol":1225,"bid":514,"ask":153,"last":143,"change":1226,"changePercent":9,"volume":1227,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":75},"APP   261009C00310000",-1.17,395,428,0.5875,0.039431,0.003942,-0.133967,0.031329,0.001926,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":206,"change":1239,"changePercent":9,"volume":852,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":39},"APP   261009P00310000",40,43,12.26,297,0.3282,-0.999301,0.000201,-0.002129,0.000891,-0.058272,{"strike":1248,"call":1249,"put":1260,"callItm":75,"putItm":39,"isAtm":75},312.5,{"contract_symbol":1250,"symbol":1250,"bid":267,"ask":153,"last":153,"change":1251,"changePercent":9,"volume":1252,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":75},"APP   261009C00312500",-0.8,359,223,0.5923,0.032791,0.003361,-0.11613,0.026937,0.001603,{"contract_symbol":1261,"symbol":1261,"bid":206,"ask":1262,"last":1263,"change":1264,"changePercent":9,"volume":944,"openInterest":1265,"open_interest":1265,"iv":1266,"implied_volatility":1266,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":39},"APP   261009P00312500",47.4,41.73,10.65,71,0.3437,-0.999358,0.000177,-0.002059,0.000823,-0.058745,{"strike":1273,"call":1274,"put":1283,"callItm":75,"putItm":39,"isAtm":75},315,{"contract_symbol":1275,"symbol":1275,"bid":277,"ask":593,"last":123,"change":1276,"changePercent":9,"volume":540,"openInterest":1253,"open_interest":1253,"iv":1277,"implied_volatility":1277,"delta":1278,"gamma":1279,"theta":1280,"vega":1281,"rho":1282,"in_the_money":75},"APP   261009C00315000",-0.85,0.5929,0.026354,0.002801,-0.09696,0.022468,0.001289,{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":1287,"change":1288,"changePercent":9,"volume":387,"openInterest":1289,"open_interest":1289,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":39},"APP   261009P00315000",40.9,48.6,43.97,6.17,238,0.3588,-0.99941,0.000157,-0.001989,0.000761,-0.059218,{"strike":1297,"call":1298,"put":1308,"callItm":75,"putItm":39,"isAtm":75},317.5,{"contract_symbol":1299,"symbol":1299,"bid":277,"ask":123,"last":123,"change":1300,"changePercent":9,"volume":1301,"openInterest":740,"open_interest":740,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":75},"APP   261009C00317500",-0.6,12,0.5942,0.021179,0.002325,-0.08085,0.018695,0.001037,{"contract_symbol":1309,"symbol":1309,"bid":1310,"ask":1311,"last":1312,"change":267,"changePercent":9,"volume":267,"openInterest":1313,"open_interest":1313,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":39},"APP   261009P00317500",43.5,50.5,36.55,197,0.3737,-0.999457,0.00014,-0.001918,0.000705,-0.05969,{"strike":1321,"call":1322,"put":1334,"callItm":75,"putItm":39,"isAtm":75},320,{"contract_symbol":1323,"symbol":1323,"bid":267,"ask":1324,"last":1324,"change":1325,"changePercent":9,"volume":1326,"openInterest":1327,"open_interest":1327,"iv":1328,"implied_volatility":1328,"delta":1329,"gamma":1330,"theta":1331,"vega":1332,"rho":1333,"in_the_money":75},"APP   261009C00320000",0.2,-0.52,398,436,0.6047,0.018409,0.002029,-0.073051,0.016597,0.000901,{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":1338,"change":1339,"changePercent":9,"volume":944,"openInterest":1340,"open_interest":1340,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":39},"APP   261009P00320000",48.4,53.9,48.26,8.12,127,0.3882,-0.9995,0.000125,-0.001848,0.000654,-0.060163,{"strike":1348,"call":1349,"put":1359,"callItm":75,"putItm":39,"isAtm":75},322.5,{"contract_symbol":1350,"symbol":1350,"bid":267,"ask":714,"last":128,"change":1351,"changePercent":9,"volume":1352,"openInterest":740,"open_interest":740,"iv":1353,"implied_volatility":1353,"delta":1354,"gamma":1355,"theta":1356,"vega":1357,"rho":1358,"in_the_money":75},"APP   261009C00322500",-0.07,8,0.6184,0.016519,0.001809,-0.068103,0.015132,0.000809,{"contract_symbol":1360,"symbol":1360,"bid":1361,"ask":1362,"last":1363,"change":1364,"changePercent":9,"volume":504,"openInterest":1301,"open_interest":1301,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":39},"APP   261009P00322500",46.9,56.9,51.9,10.13,0.4024,-0.999539,0.000111,-0.001778,0.000607,-0.060635,{"strike":1372,"call":1373,"put":1383,"callItm":75,"putItm":39,"isAtm":75},325,{"contract_symbol":1374,"symbol":1374,"bid":267,"ask":1324,"last":276,"change":1375,"changePercent":9,"volume":1151,"openInterest":1376,"open_interest":1376,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":75},"APP   261009C00325000",-0.45,406,0.6306,0.014712,0.001606,-0.062878,0.013699,0.00072,{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":1387,"change":1388,"changePercent":9,"volume":504,"openInterest":1389,"open_interest":1389,"iv":1390,"implied_volatility":1390,"delta":1391,"gamma":1392,"theta":1393,"vega":1394,"rho":1395,"in_the_money":39},"APP   261009P00325000",49.4,59.3,53.67,10.87,72,0.4164,-0.999574,0.0001,-0.001708,0.000564,-0.061107,{"strike":1397,"call":1398,"put":1409,"callItm":75,"putItm":39,"isAtm":75},327.5,{"contract_symbol":1399,"symbol":1399,"bid":267,"ask":153,"last":276,"change":1400,"changePercent":9,"volume":1401,"openInterest":1402,"open_interest":1402,"iv":1403,"implied_volatility":1403,"delta":1404,"gamma":1405,"theta":1406,"vega":1407,"rho":1408,"in_the_money":75},"APP   261009C00327500",-0.34,48,91,0.6413,0.01297,0.001416,-0.05736,0.012288,0.000635,{"contract_symbol":1410,"symbol":1410,"bid":1411,"ask":397,"last":1412,"change":1413,"changePercent":9,"volume":447,"openInterest":1301,"open_interest":1301,"iv":1414,"implied_volatility":1414,"delta":1415,"gamma":1416,"theta":1417,"vega":1418,"rho":1419,"in_the_money":39},"APP   261009P00327500",51.4,55.98,10.48,0.4301,-0.999607,0.00009,-0.001638,0.000523,-0.061579,{"strike":1421,"call":1422,"put":1431,"callItm":75,"putItm":39,"isAtm":75},330,{"contract_symbol":1423,"symbol":1423,"bid":277,"ask":1324,"last":276,"change":1424,"changePercent":9,"volume":907,"openInterest":1376,"open_interest":1376,"iv":1425,"implied_volatility":1425,"delta":1426,"gamma":1427,"theta":1428,"vega":1429,"rho":1430,"in_the_money":75},"APP   261009C00330000",-0.3,0.6502,0.011282,0.001238,-0.051533,0.010889,0.000552,{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1434,"last":1435,"change":1436,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":39},"APP   261009P00330000",56.1,65.9,59.41,11.93,0.4434,-0.999636,0.000081,-0.00157,0.000486,-0.06205,{"strike":1444,"call":1445,"put":1455,"callItm":75,"putItm":39,"isAtm":75},332.5,{"contract_symbol":1446,"symbol":1446,"bid":267,"ask":513,"last":513,"change":1447,"changePercent":9,"volume":1001,"openInterest":1448,"open_interest":1448,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":75},"APP   261009C00332500",-0.17,55,0.6569,0.009634,0.001068,-0.045373,0.00949,0.000472,{"contract_symbol":1456,"symbol":1456,"bid":1457,"ask":1458,"last":1459,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":1460,"implied_volatility":1460,"delta":1461,"gamma":1462,"theta":1463,"vega":1464,"rho":1465,"in_the_money":39},"APP   261009P00332500",56.4,65.5,38.7,0.4566,-0.999664,0.000073,-0.001502,0.000452,-0.062522,{"strike":1467,"call":1468,"put":1478,"callItm":75,"putItm":39,"isAtm":75},335,{"contract_symbol":1469,"symbol":1469,"bid":267,"ask":128,"last":276,"change":1470,"changePercent":9,"volume":1237,"openInterest":1471,"open_interest":1471,"iv":1472,"implied_volatility":1472,"delta":1473,"gamma":1474,"theta":1475,"vega":1476,"rho":1477,"in_the_money":75},"APP   261009C00335000",-0.2,146,0.6623,0.008128,0.000912,-0.039411,0.008176,0.000398,{"contract_symbol":1479,"symbol":1479,"bid":1480,"ask":1481,"last":1238,"change":267,"changePercent":9,"volume":267,"openInterest":798,"open_interest":798,"iv":1482,"implied_volatility":1482,"delta":1483,"gamma":1484,"theta":1485,"vega":1486,"rho":1487,"in_the_money":39},"APP   261009P00335000",59.7,68.5,0.4694,-0.99969,0.000066,-0.001435,0.00042,-0.062993,{"strike":1489,"call":1490,"put":1499,"callItm":75,"putItm":39,"isAtm":75},337.5,{"contract_symbol":1491,"symbol":1491,"bid":267,"ask":513,"last":277,"change":1492,"changePercent":9,"volume":1301,"openInterest":1493,"open_interest":1493,"iv":1472,"implied_volatility":1472,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":75},"APP   261009C00337500",-0.15,263,0.006478,0.000747,-0.032265,0.006693,0.000317,{"contract_symbol":1500,"symbol":1500,"bid":1501,"ask":1502,"last":1503,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1504,"gamma":1505,"theta":1506,"vega":1507,"rho":1508,"in_the_money":39},"APP   261009P00337500",63.4,71.5,30.17,-0.999798,0.000044,-0.00096,0.000281,-0.063469,{"strike":1510,"call":1511,"put":1519,"callItm":75,"putItm":39,"isAtm":75},340,{"contract_symbol":1512,"symbol":1512,"bid":267,"ask":277,"last":516,"change":1470,"changePercent":9,"volume":1513,"openInterest":1176,"open_interest":1176,"iv":1472,"implied_volatility":1472,"delta":1514,"gamma":1515,"theta":1516,"vega":1517,"rho":1518,"in_the_money":75},"APP   261009C00340000",109,0.005141,0.000608,-0.026279,0.005452,0.000252,{"contract_symbol":1520,"symbol":1520,"bid":1521,"ask":1522,"last":1523,"change":267,"changePercent":9,"volume":267,"openInterest":823,"open_interest":823,"iv":1482,"implied_volatility":1482,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":39},"APP   261009P00340000",66.2,73.9,42.4,-0.99987,0.000029,-0.000636,0.000186,-0.063943,{"strike":1530,"call":1531,"put":1538,"callItm":75,"putItm":39,"isAtm":75},342.5,{"contract_symbol":1532,"symbol":1532,"bid":267,"ask":619,"last":153,"change":267,"changePercent":9,"volume":267,"openInterest":46,"open_interest":46,"iv":1472,"implied_volatility":1472,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":75},"APP   261009C00342500",0.004062,0.000493,-0.021296,0.004418,0.000199,{"contract_symbol":1539,"symbol":1539,"bid":417,"ask":1540,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1541,"gamma":1542,"theta":1543,"vega":1544,"rho":1545,"in_the_money":39},"APP   261009P00342500",75.5,-0.999917,0.000019,-0.000417,0.000122,-0.064415,{"strike":1547,"call":1548,"put":1554,"callItm":75,"putItm":39,"isAtm":75},345,{"contract_symbol":1549,"symbol":1549,"bid":267,"ask":128,"last":488,"change":1447,"changePercent":9,"volume":1550,"openInterest":1265,"open_interest":1265,"iv":1472,"implied_volatility":1472,"delta":1551,"gamma":1477,"theta":1552,"vega":1553,"rho":1292,"in_the_money":75},"APP   261009C00345000",29,0.003196,-0.017174,0.003563,{"contract_symbol":1555,"symbol":1555,"bid":1556,"ask":1557,"last":1558,"change":1559,"changePercent":9,"volume":343,"openInterest":343,"open_interest":343,"iv":1482,"implied_volatility":1482,"delta":1560,"gamma":1561,"theta":1562,"vega":1563,"rho":1564,"in_the_money":39},"APP   261009P00345000",68.9,78.1,67.55,14.8,-0.999948,0.000012,-0.000271,0.000079,-0.064887,{"strike":1566,"call":1567,"put":1575,"callItm":75,"putItm":39,"isAtm":75},347.5,{"contract_symbol":1568,"symbol":1568,"bid":267,"ask":1569,"last":513,"change":267,"changePercent":9,"volume":267,"openInterest":387,"open_interest":387,"iv":1472,"implied_volatility":1472,"delta":1570,"gamma":1571,"theta":1572,"vega":1573,"rho":1574,"in_the_money":75},"APP   261009C00347500",1.7,0.002505,0.000319,-0.013783,0.002859,0.000123,{"contract_symbol":1576,"symbol":1576,"bid":1577,"ask":1578,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1579,"gamma":1580,"theta":1581,"vega":1582,"rho":1583,"in_the_money":39},"APP   261009P00347500",71.4,80.8,-0.999967,0.000008,-0.000174,0.000051,-0.065358,{"strike":238,"call":1585,"put":1594,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1586,"symbol":1586,"bid":267,"ask":513,"last":1587,"change":1588,"changePercent":9,"volume":467,"openInterest":1589,"open_interest":1589,"iv":1472,"implied_volatility":1472,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":334,"in_the_money":75},"APP   261009C00350000",0.08,-0.08,236,0.001955,0.000255,-0.011011,0.002284,{"contract_symbol":1595,"symbol":1595,"bid":1522,"ask":1596,"last":1597,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1598,"gamma":1599,"theta":1600,"vega":317,"rho":1601,"in_the_money":39},"APP   261009P00350000",83.1,69.57,-0.99998,0.000005,-0.000111,-0.065829,{"strike":1603,"call":1604,"put":1611,"callItm":75,"putItm":39,"isAtm":75},352.5,{"contract_symbol":1605,"symbol":1605,"bid":267,"ask":1569,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":75},"APP   261009C00352500",0.00152,0.000203,-0.008756,0.001816,0.000075,{"contract_symbol":1612,"symbol":1612,"bid":379,"ask":1613,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1614,"gamma":315,"theta":1615,"vega":1616,"rho":1617,"in_the_money":39},"APP   261009P00352500",85.7,-0.999987,-0.00007,0.000021,-0.0663,{"strike":1619,"call":1620,"put":1627,"callItm":75,"putItm":39,"isAtm":75},355,{"contract_symbol":1621,"symbol":1621,"bid":267,"ask":153,"last":488,"change":1588,"changePercent":9,"volume":178,"openInterest":1493,"open_interest":1493,"iv":1472,"implied_volatility":1472,"delta":1622,"gamma":1623,"theta":1624,"vega":1625,"rho":1626,"in_the_money":75},"APP   261009C00355000",0.001177,0.00016,-0.006931,0.001438,0.000058,{"contract_symbol":1628,"symbol":1628,"bid":1629,"ask":1630,"last":1631,"change":267,"changePercent":9,"volume":267,"openInterest":46,"open_interest":46,"iv":1482,"implied_volatility":1482,"delta":1632,"gamma":282,"theta":1633,"vega":1634,"rho":1635,"in_the_money":39},"APP   261009P00355000",78.9,88.3,75.01,-0.999992,-0.000044,0.000013,-0.06677,{"strike":1637,"call":1638,"put":1646,"callItm":75,"putItm":39,"isAtm":75},357.5,{"contract_symbol":1639,"symbol":1639,"bid":267,"ask":1569,"last":1640,"change":267,"changePercent":9,"volume":267,"openInterest":504,"open_interest":504,"iv":1472,"implied_volatility":1472,"delta":1641,"gamma":1642,"theta":1643,"vega":1644,"rho":1645,"in_the_money":75},"APP   261009C00357500",0.39,0.000908,0.000126,-0.005463,0.001133,0.000045,{"contract_symbol":1647,"symbol":1647,"bid":1648,"ask":1649,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1650,"gamma":298,"theta":1651,"vega":1580,"rho":1652,"in_the_money":39},"APP   261009P00357500",81.4,90.4,-0.999995,-0.000027,-0.067241,{"strike":893,"call":1654,"put":1663,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1655,"symbol":1655,"bid":267,"ask":1324,"last":1324,"change":1656,"changePercent":9,"volume":343,"openInterest":1657,"open_interest":1657,"iv":1472,"implied_volatility":1472,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":75},"APP   261009C00360000",0.01,279,0.000698,0.000099,-0.004288,0.00089,0.000034,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":1667,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1668,"gamma":298,"theta":1669,"vega":1599,"rho":1670,"in_the_money":39},"APP   261009P00360000",84,92.9,75.2,-0.999997,-0.000017,-0.067711,{"strike":1672,"call":1673,"put":1682,"callItm":75,"putItm":39,"isAtm":75},362.5,{"contract_symbol":1674,"symbol":1674,"bid":267,"ask":67,"last":1675,"change":1676,"changePercent":9,"volume":343,"openInterest":343,"open_interest":343,"iv":1472,"implied_volatility":1472,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":75},"APP   261009C00362500",0.77,-0.13,0.000535,0.000078,-0.003352,0.000695,0.000026,{"contract_symbol":1683,"symbol":1683,"bid":1684,"ask":1685,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1686,"gamma":267,"theta":355,"vega":315,"rho":1687,"in_the_money":39},"APP   261009P00362500",86.4,95.5,-0.999998,-0.068181,{"strike":1689,"call":1690,"put":1700,"callItm":75,"putItm":39,"isAtm":75},365,{"contract_symbol":1691,"symbol":1691,"bid":267,"ask":153,"last":1692,"change":1693,"changePercent":9,"volume":504,"openInterest":1694,"open_interest":1694,"iv":1472,"implied_volatility":1472,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":75},"APP   261009C00365000",0.12,0.09,83,0.000408,0.00006,-0.002609,0.000541,0.00002,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":1704,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1705,"gamma":267,"theta":297,"vega":282,"rho":1706,"in_the_money":39},"APP   261009P00365000",88.9,98.5,52.6,-0.999999,-0.068651,{"strike":1708,"call":1709,"put":1715,"callItm":75,"putItm":39,"isAtm":75},367.5,{"contract_symbol":1710,"symbol":1710,"bid":267,"ask":425,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":1711,"gamma":1712,"theta":1713,"vega":1486,"rho":1714,"in_the_money":75},"APP   261009C00367500",0.00031,0.000047,-0.002023,0.000015,{"contract_symbol":1716,"symbol":1716,"bid":1717,"ask":1718,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1705,"gamma":267,"theta":1719,"vega":298,"rho":1720,"in_the_money":39},"APP   261009P00367500",91.4,100.8,-0.000004,-0.069122,{"strike":1722,"call":1723,"put":1730,"callItm":75,"putItm":39,"isAtm":75},370,{"contract_symbol":1724,"symbol":1724,"bid":267,"ask":513,"last":277,"change":1656,"changePercent":9,"volume":343,"openInterest":1725,"open_interest":1725,"iv":1472,"implied_volatility":1472,"delta":1726,"gamma":1727,"theta":1728,"vega":1729,"rho":1561,"in_the_money":75},"APP   261009C00370000",138,0.000235,0.000036,-0.001563,0.000324,{"contract_symbol":1731,"symbol":1731,"bid":1732,"ask":1733,"last":1734,"change":1735,"changePercent":9,"volume":343,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":1737,"vega":298,"rho":1738,"in_the_money":39},"APP   261009P00370000",93.9,103.2,93.56,37.29,-1,-0.000002,-0.069592,{"strike":1740,"call":1741,"put":1747,"callItm":75,"putItm":39,"isAtm":75},372.5,{"contract_symbol":1742,"symbol":1742,"bid":267,"ask":514,"last":1149,"change":267,"changePercent":9,"volume":267,"openInterest":198,"open_interest":198,"iv":1472,"implied_volatility":1472,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":300,"in_the_money":75},"APP   261009C00372500",0.000178,0.000028,-0.001202,0.000249,{"contract_symbol":1748,"symbol":1748,"bid":1749,"ask":1750,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":280,"vega":267,"rho":1751,"in_the_money":39},"APP   261009P00372500",96.4,105.9,-0.070062,{"strike":1753,"call":1754,"put":1760,"callItm":75,"putItm":39,"isAtm":75},375,{"contract_symbol":1755,"symbol":1755,"bid":267,"ask":277,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":1029,"open_interest":1029,"iv":1472,"implied_volatility":1472,"delta":1756,"gamma":1616,"theta":1757,"vega":1758,"rho":1759,"in_the_money":75},"APP   261009C00375000",0.000134,-0.000922,0.000191,0.000007,{"contract_symbol":1761,"symbol":1761,"bid":1762,"ask":1763,"last":1764,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":280,"vega":267,"rho":1765,"in_the_money":39},"APP   261009P00375000",98.9,108.4,62.35,-0.070532,{"strike":1767,"call":1768,"put":1773,"callItm":75,"putItm":39,"isAtm":75},377.5,{"contract_symbol":1769,"symbol":1769,"bid":267,"ask":931,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":1392,"gamma":1770,"theta":1771,"vega":1772,"rho":1599,"in_the_money":75},"APP   261009C00377500",0.000016,-0.000704,0.000146,{"contract_symbol":1774,"symbol":1774,"bid":1775,"ask":1776,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1777,"in_the_money":39},"APP   261009P00377500",101.4,113.4,-0.071003,{"strike":1779,"call":1780,"put":1784,"callItm":75,"putItm":39,"isAtm":75},380,{"contract_symbol":1781,"symbol":1781,"bid":267,"ask":277,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":960,"open_interest":960,"iv":1472,"implied_volatility":1472,"delta":1610,"gamma":1561,"theta":1782,"vega":1367,"rho":1783,"in_the_money":75},"APP   261009C00380000",-0.000536,0.000004,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":1788,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1789,"in_the_money":39},"APP   261009P00380000",103.9,116.8,69.4,-0.071473,{"strike":1791,"call":1792,"put":1797,"callItm":75,"putItm":39,"isAtm":75},382.5,{"contract_symbol":1793,"symbol":1793,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":1794,"gamma":300,"theta":1795,"vega":1796,"rho":315,"in_the_money":75},"APP   261009C00382500",0.000056,-0.000407,0.000084,{"contract_symbol":1798,"symbol":1798,"bid":266,"ask":1799,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1800,"in_the_money":39},"APP   261009P00382500",119.3,-0.071943,{"strike":1802,"call":1803,"put":1808,"callItm":75,"putItm":39,"isAtm":75},385,{"contract_symbol":1804,"symbol":1804,"bid":267,"ask":296,"last":153,"change":267,"changePercent":9,"volume":267,"openInterest":387,"open_interest":387,"iv":1472,"implied_volatility":1472,"delta":1805,"gamma":1759,"theta":1806,"vega":1807,"rho":282,"in_the_money":75},"APP   261009C00385000",0.000042,-0.000307,0.000064,{"contract_symbol":1809,"symbol":1809,"bid":1810,"ask":907,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1811,"in_the_money":39},"APP   261009P00385000",108.9,-0.072413,{"strike":1813,"call":1814,"put":1819,"callItm":75,"putItm":39,"isAtm":75},387.5,{"contract_symbol":1815,"symbol":1815,"bid":267,"ask":593,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":1816,"gamma":1599,"theta":1817,"vega":1818,"rho":282,"in_the_money":75},"APP   261009C00387500",0.000031,-0.000232,0.000048,{"contract_symbol":1820,"symbol":1820,"bid":1821,"ask":1822,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1823,"in_the_money":39},"APP   261009P00387500",111.4,123.1,-0.072883,{"strike":1825,"call":1826,"put":1832,"callItm":75,"putItm":39,"isAtm":75},390,{"contract_symbol":1827,"symbol":1827,"bid":267,"ask":1148,"last":1828,"change":1829,"changePercent":9,"volume":46,"openInterest":1830,"open_interest":1830,"iv":1472,"implied_volatility":1472,"delta":1831,"gamma":1783,"theta":1581,"vega":1727,"rho":298,"in_the_money":75},"APP   261009C00390000",0.27,0.22,154,0.000023,{"contract_symbol":1833,"symbol":1833,"bid":1834,"ask":1835,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1836,"in_the_money":39},"APP   261009P00390000",113.9,124.5,-0.073354,{"strike":1227,"call":1838,"put":1841,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1839,"symbol":1839,"bid":267,"ask":296,"last":276,"change":267,"changePercent":9,"volume":267,"openInterest":447,"open_interest":447,"iv":1472,"implied_volatility":1472,"delta":1561,"gamma":282,"theta":1840,"vega":1699,"rho":298,"in_the_money":75},"APP   261009C00395000",-0.000097,{"contract_symbol":1842,"symbol":1842,"bid":1843,"ask":1844,"last":1845,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1846,"in_the_money":39},"APP   261009P00395000",118.9,129.9,68.95,-0.074294,{"strike":1848,"call":1849,"put":1855,"callItm":75,"putItm":39,"isAtm":75},400,{"contract_symbol":1850,"symbol":1850,"bid":267,"ask":277,"last":1851,"change":1852,"changePercent":9,"volume":178,"openInterest":1016,"open_interest":1016,"iv":1472,"implied_volatility":1472,"delta":1759,"gamma":298,"theta":1853,"vega":1854,"rho":267,"in_the_money":75},"APP   261009C00400000",0.03,-0.27,-0.000054,0.000011,{"contract_symbol":1856,"symbol":1856,"bid":1857,"ask":1858,"last":1859,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1860,"in_the_money":39},"APP   261009P00400000",123.9,137,86.98,-0.075234,{"strike":1862,"call":1863,"put":1867,"callItm":75,"putItm":39,"isAtm":75},405,{"contract_symbol":1864,"symbol":1864,"bid":267,"ask":296,"last":277,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":1472,"implied_volatility":1472,"delta":1783,"gamma":298,"theta":1865,"vega":1866,"rho":267,"in_the_money":75},"APP   261009C00405000",-0.000029,0.000006,{"contract_symbol":1868,"symbol":1868,"bid":1869,"ask":1870,"last":1871,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1872,"in_the_money":39},"APP   261009P00405000",128.9,140.2,92.5,-0.076175,{"strike":1874,"call":1875,"put":1879,"callItm":75,"putItm":39,"isAtm":75},410,{"contract_symbol":1876,"symbol":1876,"bid":267,"ask":296,"last":1877,"change":267,"changePercent":9,"volume":267,"openInterest":1402,"open_interest":1402,"iv":1472,"implied_volatility":1472,"delta":282,"gamma":267,"theta":1878,"vega":315,"rho":267,"in_the_money":75},"APP   261009C00410000",1.81,-0.000016,{"contract_symbol":1880,"symbol":1880,"bid":1881,"ask":1882,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1883,"in_the_money":39},"APP   261009P00410000",133.9,146.4,-0.077115,{"strike":1885,"call":1886,"put":1890,"callItm":75,"putItm":39,"isAtm":75},415,{"contract_symbol":1887,"symbol":1887,"bid":267,"ask":296,"last":445,"change":267,"changePercent":9,"volume":267,"openInterest":1888,"open_interest":1888,"iv":1472,"implied_volatility":1472,"delta":298,"gamma":267,"theta":1889,"vega":282,"rho":267,"in_the_money":75},"APP   261009C00415000",24,-0.000008,{"contract_symbol":1891,"symbol":1891,"bid":1892,"ask":1893,"last":1894,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1895,"in_the_money":39},"APP   261009P00415000",138.9,152,106.45,-0.078056,{"strike":1897,"call":1898,"put":1900,"callItm":75,"putItm":39,"isAtm":75},420,{"contract_symbol":1899,"symbol":1899,"bid":267,"ask":343,"last":619,"change":267,"changePercent":9,"volume":267,"openInterest":541,"open_interest":541,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":1719,"vega":298,"rho":267,"in_the_money":75},"APP   261009C00420000",{"contract_symbol":1901,"symbol":1901,"bid":1902,"ask":1903,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1904,"in_the_money":39},"APP   261009P00420000",143.9,155.8,-0.078996,{"strike":1906,"call":1907,"put":1910,"callItm":75,"putItm":39,"isAtm":75},425,{"contract_symbol":1908,"symbol":1908,"bid":267,"ask":1909,"last":619,"change":267,"changePercent":9,"volume":267,"openInterest":467,"open_interest":467,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":1737,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00425000",2.05,{"contract_symbol":1911,"symbol":1911,"bid":1912,"ask":1913,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1914,"in_the_money":39},"APP   261009P00425000",148.9,161.6,-0.079937,{"strike":1916,"call":1917,"put":1920,"callItm":75,"putItm":39,"isAtm":75},430,{"contract_symbol":1918,"symbol":1918,"bid":267,"ask":296,"last":1919,"change":267,"changePercent":9,"volume":267,"openInterest":541,"open_interest":541,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":280,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00430000",1.15,{"contract_symbol":1921,"symbol":1921,"bid":1922,"ask":1923,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1924,"in_the_money":39},"APP   261009P00430000",153.9,166.8,-0.080877,{"strike":1926,"call":1927,"put":1929,"callItm":75,"putItm":39,"isAtm":75},435,{"contract_symbol":1928,"symbol":1928,"bid":267,"ask":296,"last":564,"change":267,"changePercent":9,"volume":267,"openInterest":467,"open_interest":467,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":280,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00435000",{"contract_symbol":1930,"symbol":1930,"bid":1931,"ask":1932,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1933,"in_the_money":39},"APP   261009P00435000",158.9,171.8,-0.081817,{"strike":1935,"call":1936,"put":1938,"callItm":75,"putItm":39,"isAtm":75},440,{"contract_symbol":1937,"symbol":1937,"bid":267,"ask":296,"last":514,"change":267,"changePercent":9,"volume":267,"openInterest":490,"open_interest":490,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00440000",{"contract_symbol":1939,"symbol":1939,"bid":1940,"ask":1941,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1942,"in_the_money":39},"APP   261009P00440000",163.9,176.8,-0.082758,{"strike":1944,"call":1945,"put":1947,"callItm":75,"putItm":39,"isAtm":75},445,{"contract_symbol":1946,"symbol":1946,"bid":267,"ask":296,"last":1148,"change":267,"changePercent":9,"volume":267,"openInterest":504,"open_interest":504,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00445000",{"contract_symbol":1948,"symbol":1948,"bid":1949,"ask":1950,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1951,"in_the_money":39},"APP   261009P00445000",168.9,182,-0.083698,{"strike":1953,"call":1954,"put":1956,"callItm":75,"putItm":39,"isAtm":75},450,{"contract_symbol":1955,"symbol":1955,"bid":267,"ask":296,"last":1173,"change":267,"changePercent":9,"volume":267,"openInterest":343,"open_interest":343,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00450000",{"contract_symbol":1957,"symbol":1957,"bid":1958,"ask":1959,"last":1960,"change":267,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1961,"in_the_money":39},"APP   261009P00450000",173.9,186.8,139.25,-0.084639,{"strike":1963,"call":1964,"put":1966,"callItm":75,"putItm":39,"isAtm":75},455,{"contract_symbol":1965,"symbol":1965,"bid":267,"ask":296,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00455000",{"contract_symbol":1967,"symbol":1967,"bid":1968,"ask":1969,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1970,"in_the_money":39},"APP   261009P00455000",178.9,191.2,-0.085579,{"strike":1972,"call":1973,"put":1975,"callItm":75,"putItm":39,"isAtm":75},460,{"contract_symbol":1974,"symbol":1974,"bid":267,"ask":296,"last":516,"change":267,"changePercent":9,"volume":267,"openInterest":1888,"open_interest":1888,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00460000",{"contract_symbol":1976,"symbol":1976,"bid":1977,"ask":1978,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1979,"in_the_money":39},"APP   261009P00460000",183.9,197.4,-0.08652,{"strike":1981,"call":1982,"put":1984,"callItm":75,"putItm":39,"isAtm":75},465,{"contract_symbol":1983,"symbol":1983,"bid":267,"ask":296,"last":539,"change":267,"changePercent":9,"volume":267,"openInterest":46,"open_interest":46,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00465000",{"contract_symbol":1985,"symbol":1985,"bid":1986,"ask":1987,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1988,"in_the_money":39},"APP   261009P00465000",188.9,202.7,-0.08746,{"strike":1990,"call":1991,"put":1993,"callItm":75,"putItm":39,"isAtm":75},470,{"contract_symbol":1992,"symbol":1992,"bid":267,"ask":46,"last":138,"change":267,"changePercent":9,"volume":267,"openInterest":504,"open_interest":504,"iv":1472,"implied_volatility":1472,"delta":267,"gamma":267,"theta":267,"vega":267,"rho":267,"in_the_money":75},"APP   261009C00470000",{"contract_symbol":1994,"symbol":1994,"bid":1995,"ask":1996,"last":9,"change":9,"changePercent":9,"volume":267,"openInterest":267,"open_interest":267,"iv":1482,"implied_volatility":1482,"delta":1736,"gamma":267,"theta":267,"vega":267,"rho":1997,"in_the_money":39},"APP   261009P00470000",193.9,207.4,-0.088401,"2026-10-02T23:20:49.299377+00:00"]