[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAP":3,"homepage-market-summary":30,"stock-options-AAP":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AAP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADVANCE AUTO PARTS INC","NYSE",null,"RETAIL-AUTO & HOME SUPPLY STORES","Advance Auto Parts is a leading auto-parts retailer in North America with more than 4,000 store and branch locations. About half of the firm's sales are geared toward the professional channel, with the remaining sales in the do-it-yourself market. Through its vast store footprint and distribution network, Advance manages thousands of stock-keeping units for various vehicle makes and models. The retailer primarily competes on inventory availability and service speed, making the operating efficiency of its hub-and-spoke distribution model critical to meeting customer needs.","54,007","Raleigh, NC",{"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},38.74,38.77,38.9099,38.05,38.91,-0.17,-0.44,2067665.54003,31822,38.5343,244.55,12.33,1312341.9917518203,11.4,6248,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":1238,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1414,7114,3.03,[185,186,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-09",8,"261009",{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",22,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",29,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",36,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",43,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",50,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",78,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",106,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",169,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",259,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",351,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-12-17",442,"271217",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",477,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",841,"290119",[248,264,276,289,302,316,329,339,352,365,377,391,404,418,435,455,472,491,511,530,552,575,597,622,642,664,687,711,732,754,776,794,812,828,842,857,870,884,898,914,929,942,956,969,982,993,1006,1018,1029,1041,1052,1064,1074,1086,1098,1110,1122,1134,1144,1155,1169,1182,1193,1204,1215,1227],{"strike":52,"call":249,"put":259,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":254,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":257,"vega":254,"rho":258,"in_the_money":39},"AAP   261002C00021000",16.6,18.7,17.9,0,11,0.5706,-0.000001,0.000548,{"contract_symbol":260,"symbol":260,"bid":254,"ask":261,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":263,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00021000",0.25,0.5062,-0.017445,{"strike":197,"call":265,"put":272,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":266,"symbol":266,"bid":267,"ask":253,"last":268,"change":269,"changePercent":9,"volume":177,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":270,"vega":254,"rho":271,"in_the_money":39},"AAP   261002C00022000",15.8,16.77,-0.22,-0.000002,0.000574,{"contract_symbol":273,"symbol":273,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":275,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00022000",0.75,-0.018261,{"strike":277,"call":278,"put":286,"callItm":39,"putItm":88,"isAtm":88},23,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":284,"vega":254,"rho":285,"in_the_money":39},"AAP   261002C00023000",15.1,17,15.84,-2.21,-0.000005,0.0006,{"contract_symbol":287,"symbol":287,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":288,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00023000",-0.019079,{"strike":290,"call":291,"put":299,"callItm":39,"putItm":88,"isAtm":88},24,{"contract_symbol":292,"symbol":292,"bid":293,"ask":267,"last":294,"change":295,"changePercent":9,"volume":296,"openInterest":197,"open_interest":197,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":297,"vega":254,"rho":298,"in_the_money":39},"AAP   261002C00024000",14,14.84,-0.35,5,-0.000009,0.000627,{"contract_symbol":300,"symbol":300,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":301,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00024000",-0.019897,{"strike":303,"call":304,"put":313,"callItm":39,"putItm":88,"isAtm":88},25,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":309,"changePercent":9,"volume":310,"openInterest":197,"open_interest":197,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":311,"vega":254,"rho":312,"in_the_money":39},"AAP   261002C00025000",12.9,14.7,13.82,-0.32,7,-0.000013,0.000653,{"contract_symbol":314,"symbol":314,"bid":254,"ask":261,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":315,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00025000",-0.020716,{"strike":317,"call":318,"put":325,"callItm":39,"putItm":88,"isAtm":88},26,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":306,"change":309,"changePercent":9,"volume":322,"openInterest":322,"open_interest":322,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":323,"vega":254,"rho":324,"in_the_money":39},"AAP   261002C00026000",12,13.9,4,-0.000018,0.000679,{"contract_symbol":326,"symbol":326,"bid":254,"ask":327,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":328,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00026000",1.15,-0.021536,{"strike":330,"call":331,"put":336,"callItm":39,"putItm":88,"isAtm":88},27,{"contract_symbol":332,"symbol":332,"bid":255,"ask":306,"last":333,"change":106,"changePercent":9,"volume":322,"openInterest":322,"open_interest":322,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":334,"vega":254,"rho":335,"in_the_money":39},"AAP   261002C00027000",11.8,-0.000023,0.000705,{"contract_symbol":337,"symbol":337,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":338,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00027000",-0.022356,{"strike":340,"call":341,"put":349,"callItm":39,"putItm":88,"isAtm":88},28,{"contract_symbol":342,"symbol":342,"bid":343,"ask":320,"last":344,"change":345,"changePercent":9,"volume":346,"openInterest":296,"open_interest":296,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":347,"vega":254,"rho":348,"in_the_money":39},"AAP   261002C00028000",10.1,10.87,0.07,2,-0.00003,0.000731,{"contract_symbol":350,"symbol":350,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":351,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00028000",-0.023177,{"strike":201,"call":353,"put":362,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":322,"openInterest":359,"open_interest":359,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":360,"vega":254,"rho":361,"in_the_money":39},"AAP   261002C00029000",8.2,10.4,9.77,-0.04,18,-0.000037,0.000757,{"contract_symbol":363,"symbol":363,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":364,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00029000",-0.023999,{"strike":366,"call":367,"put":374,"callItm":39,"putItm":88,"isAtm":88},30,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":116,"changePercent":9,"volume":322,"openInterest":359,"open_interest":359,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":372,"vega":254,"rho":373,"in_the_money":39},"AAP   261002C00030000",8.1,9.6,8.82,-0.000044,0.000783,{"contract_symbol":375,"symbol":375,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":376,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00030000",-0.024821,{"strike":378,"call":379,"put":388,"callItm":39,"putItm":88,"isAtm":88},31,{"contract_symbol":380,"symbol":380,"bid":381,"ask":355,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":386,"vega":254,"rho":387,"in_the_money":39},"AAP   261002C00031000",7.1,7.64,-2.19,66,130,-0.000052,0.000809,{"contract_symbol":389,"symbol":389,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":390,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00031000",-0.025644,{"strike":392,"call":393,"put":401,"callItm":39,"putItm":88,"isAtm":88},32,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":398,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":256,"implied_volatility":256,"delta":177,"gamma":254,"theta":399,"vega":254,"rho":400,"in_the_money":39},"AAP   261002C00032000",6.1,7.2,6.65,-0.3,-0.000061,0.000835,{"contract_symbol":402,"symbol":402,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":403,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00032000",-0.026468,{"strike":405,"call":406,"put":415,"callItm":39,"putItm":88,"isAtm":88},33,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":254,"changePercent":9,"volume":254,"openInterest":411,"open_interest":411,"iv":256,"implied_volatility":256,"delta":177,"gamma":412,"theta":413,"vega":254,"rho":414,"in_the_money":39},"AAP   261002C00033000",4.8,6.3,6.03,9,0.000001,-0.000071,0.000862,{"contract_symbol":416,"symbol":416,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":254,"gamma":254,"theta":417,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00033000",-0.027292,{"strike":419,"call":420,"put":431,"callItm":39,"putItm":88,"isAtm":88},34,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":254,"changePercent":9,"volume":254,"openInterest":425,"open_interest":425,"iv":256,"implied_volatility":256,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"AAP   261002C00034000",3.9,5.3,5.84,6,0.999979,0.00008,-0.000454,0.000002,0.000888,{"contract_symbol":432,"symbol":432,"bid":254,"ask":274,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":262,"implied_volatility":262,"delta":270,"gamma":433,"theta":434,"vega":254,"rho":254,"in_the_money":88},"AAP   261002P00034000",0.000009,-0.028117,{"strike":436,"call":437,"put":447,"callItm":39,"putItm":88,"isAtm":88},35,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":254,"changePercent":9,"volume":254,"openInterest":322,"open_interest":322,"iv":256,"implied_volatility":256,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":39},"AAP   261002C00035000",2.8,4.3,4.92,0.999048,0.002881,-0.014156,0.000063,0.000913,{"contract_symbol":448,"symbol":448,"bid":254,"ask":274,"last":449,"change":254,"changePercent":9,"volume":254,"openInterest":450,"open_interest":450,"iv":262,"implied_volatility":262,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":254,"in_the_money":88},"AAP   261002P00035000",0.21,42,-0.000235,0.000891,-0.028943,0.000017,{"strike":456,"call":457,"put":466,"callItm":39,"putItm":88,"isAtm":88},35.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":422,"last":460,"change":254,"changePercent":9,"volume":254,"openInterest":346,"open_interest":346,"iv":256,"implied_volatility":256,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"AAP   261002C00035500",2.35,4.57,0.995583,0.011593,-0.026342,0.000253,0.000922,{"contract_symbol":467,"symbol":467,"bid":254,"ask":274,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":262,"implied_volatility":262,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":270,"in_the_money":88},"AAP   261002P00035500",-0.001597,0.005217,-0.029357,0.000101,{"strike":205,"call":473,"put":482,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":474,"symbol":474,"bid":126,"ask":475,"last":476,"change":254,"changePercent":9,"volume":254,"openInterest":346,"open_interest":346,"iv":256,"implied_volatility":256,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":39},"AAP   261002C00036000",3.3,3.86,0.98377,0.036286,-0.038537,0.000793,0.000923,{"contract_symbol":483,"symbol":483,"bid":254,"ask":484,"last":72,"change":485,"changePercent":9,"volume":322,"openInterest":293,"open_interest":293,"iv":262,"implied_volatility":262,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":88},"AAP   261002P00036000",0.1,0.02,-0.00803,0.022202,-0.029771,0.00043,-0.000008,{"strike":492,"call":493,"put":503,"callItm":39,"putItm":88,"isAtm":39},36.5,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":256,"implied_volatility":256,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"AAP   261002C00036500",1.35,2.6,3.44,0.952105,0.08924,-0.050732,0.00195,0.000904,{"contract_symbol":504,"symbol":504,"bid":254,"ask":505,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":262,"implied_volatility":262,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":88},"AAP   261002P00036500",0.6,-0.03045,0.069546,-0.030186,0.001348,-0.000031,{"strike":512,"call":513,"put":520,"callItm":39,"putItm":88,"isAtm":39},37,{"contract_symbol":514,"symbol":514,"bid":101,"ask":346,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":256,"implied_volatility":256,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"AAP   261002C00037000",0.884729,0.174113,-0.063569,0.003805,0.000849,{"contract_symbol":521,"symbol":521,"bid":254,"ask":522,"last":484,"change":523,"changePercent":9,"volume":320,"openInterest":524,"open_interest":524,"iv":262,"implied_volatility":262,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":88},"AAP   261002P00037000",0.2,-0.02,44,-0.088807,0.162322,-0.041107,0.003147,-0.00009,{"strike":531,"call":532,"put":541,"callItm":39,"putItm":88,"isAtm":39},37.5,{"contract_symbol":533,"symbol":533,"bid":179,"ask":534,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":39},"AAP   261002C00037500",1.7,0.4752,0.811002,0.290886,-0.09769,0.005293,0.000788,{"contract_symbol":542,"symbol":542,"bid":254,"ask":543,"last":543,"change":544,"changePercent":9,"volume":277,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":88},"AAP   261002P00037500",0.15,-0.05,100,0.5522,-0.222961,0.276093,-0.140707,0.005839,-0.000227,{"strike":553,"call":554,"put":564,"callItm":39,"putItm":88,"isAtm":39},38,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"AAP   261002C00038000",0.45,1.2,0.4678,0.633424,0.411164,-0.233299,0.007366,0.000619,{"contract_symbol":565,"symbol":565,"bid":484,"ask":261,"last":522,"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":88},"AAP   261002P00038000",-0.15,54,99,0.6362,-0.398136,0.309946,-0.359099,0.007551,-0.000407,{"strike":576,"call":577,"put":588,"callItm":39,"putItm":88,"isAtm":39},38.5,{"contract_symbol":578,"symbol":578,"bid":579,"ask":505,"last":580,"change":581,"changePercent":9,"volume":310,"openInterest":378,"open_interest":378,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"AAP   261002C00038500",0.35,0.47,-0.36,0.4301,0.410586,0.462071,-0.246032,0.00761,0.000404,{"contract_symbol":589,"symbol":589,"bid":522,"ask":505,"last":580,"change":544,"changePercent":9,"volume":405,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":88},"AAP   261002P00038500",63,0.6553,-0.555197,0.308095,-0.419129,0.007732,-0.000571,{"strike":598,"call":599,"put":611,"callItm":88,"putItm":39,"isAtm":39},39,{"contract_symbol":600,"symbol":600,"bid":522,"ask":601,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":310,"open_interest":310,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":88},"AAP   261002C00039000",0.5,0.23,-0.37,55,0.5026,0.244343,0.319142,-0.140554,0.006143,0.000241,{"contract_symbol":612,"symbol":612,"bid":556,"ask":613,"last":614,"change":345,"changePercent":9,"volume":392,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"AAP   261002P00039000",0.9,0.77,109,0.7359,-0.678267,0.248868,-0.29574,0.007014,-0.000704,{"strike":623,"call":624,"put":633,"callItm":88,"putItm":39,"isAtm":39},39.5,{"contract_symbol":625,"symbol":625,"bid":72,"ask":522,"last":522,"change":626,"changePercent":9,"volume":378,"openInterest":188,"open_interest":188,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":88},"AAP   261002C00039500",-0.08,0.4776,0.105285,0.194932,-0.046607,0.003565,0.000104,{"contract_symbol":634,"symbol":634,"bid":635,"ask":495,"last":177,"change":116,"changePercent":9,"volume":193,"openInterest":590,"open_interest":590,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":39},"AAP   261002P00039500",0.8,0.8792,-0.746752,0.185963,-0.255253,0.006261,-0.000785,{"strike":643,"call":644,"put":653,"callItm":88,"putItm":39,"isAtm":39},40,{"contract_symbol":645,"symbol":645,"bid":254,"ask":543,"last":72,"change":566,"changePercent":9,"volume":317,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":88},"AAP   261002C00040000",309,0.5009,0.046077,0.098557,-0.018455,0.001891,0.000046,{"contract_symbol":654,"symbol":654,"bid":557,"ask":655,"last":656,"change":544,"changePercent":9,"volume":524,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":39},"AAP   261002P00040000",1.8,1.64,272,1.0128,-0.792,0.144596,-0.22703,0.005608,-0.000842,{"strike":665,"call":666,"put":676,"callItm":88,"putItm":39,"isAtm":39},40.5,{"contract_symbol":667,"symbol":667,"bid":254,"ask":72,"last":72,"change":544,"changePercent":9,"volume":668,"openInterest":669,"open_interest":669,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":88},"AAP   261002C00040500",16,114,0.6118,0.038286,0.06945,-0.018178,0.001627,0.000038,{"contract_symbol":677,"symbol":677,"bid":678,"ask":496,"last":679,"change":522,"changePercent":9,"volume":177,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":39},"AAP   261002P00040500",1.65,2.12,101,1.1247,-0.827191,0.116179,-0.198852,0.005004,-0.00089,{"strike":688,"call":689,"put":698,"callItm":88,"putItm":39,"isAtm":39},41,{"contract_symbol":690,"symbol":690,"bid":254,"ask":691,"last":72,"change":692,"changePercent":9,"volume":296,"openInterest":201,"open_interest":201,"iv":670,"implied_volatility":670,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":88},"AAP   261002C00041000",0.4,-0.06,0.015254,0.032089,-0.018002,0.000752,0.000015,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":681,"implied_volatility":681,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":39},"AAP   261002P00041000",2.15,2.85,2.36,0.09,314,208,-0.876288,0.092849,-0.170673,0.003999,-0.00095,{"strike":712,"call":713,"put":721,"callItm":88,"putItm":39,"isAtm":88},41.5,{"contract_symbol":714,"symbol":714,"bid":254,"ask":261,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":715,"open_interest":715,"iv":670,"implied_volatility":670,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":88},"AAP   261002C00041500",87,0.005368,0.012865,-0.017827,0.000301,0.000005,{"contract_symbol":722,"symbol":722,"bid":723,"ask":475,"last":724,"change":358,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":681,"implied_volatility":681,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":39},"AAP   261002P00041500",2.65,2.55,88,57,-0.914273,0.071149,-0.145085,0.003065,-0.001,{"strike":450,"call":733,"put":741,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":734,"symbol":734,"bid":254,"ask":72,"last":166,"change":735,"changePercent":9,"volume":322,"openInterest":736,"open_interest":736,"iv":670,"implied_volatility":670,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":429,"in_the_money":88},"AAP   261002C00042000",0.01,146,0.001672,0.004499,-0.017653,0.000105,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":746,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":681,"implied_volatility":681,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":39},"AAP   261002P00042000",3.1,3.7,3.57,0.36,274,178,-0.94248,0.052357,-0.137445,0.002255,-0.00104,{"strike":755,"call":756,"put":764,"callItm":88,"putItm":39,"isAtm":88},42.5,{"contract_symbol":757,"symbol":757,"bid":254,"ask":72,"last":166,"change":523,"changePercent":9,"volume":758,"openInterest":759,"open_interest":759,"iv":670,"implied_volatility":670,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":254,"in_the_money":88},"AAP   261002C00042500",10,1114,0.000462,0.001379,-0.017479,0.000032,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":767,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":681,"implied_volatility":681,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":39},"AAP   261002P00042500",3.6,4.2,1.44,85,56,-0.962614,0.037053,-0.13741,0.001596,-0.001073,{"strike":209,"call":777,"put":783,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":778,"symbol":778,"bid":254,"ask":484,"last":53,"change":779,"changePercent":9,"volume":52,"openInterest":217,"open_interest":217,"iv":670,"implied_volatility":670,"delta":780,"gamma":781,"theta":782,"vega":433,"rho":254,"in_the_money":88},"AAP   261002C00043000",-0.01,0.000113,0.000372,-0.017306,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":440,"change":787,"changePercent":9,"volume":788,"openInterest":201,"open_interest":201,"iv":681,"implied_volatility":681,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":39},"AAP   261002P00043000",4.1,5.1,1.08,45,-0.976449,0.025254,-0.137403,0.001088,-0.0011,{"strike":795,"call":796,"put":802,"callItm":88,"putItm":39,"isAtm":88},43.5,{"contract_symbol":797,"symbol":797,"bid":254,"ask":556,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":798,"open_interest":798,"iv":670,"implied_volatility":670,"delta":799,"gamma":800,"theta":801,"vega":429,"rho":254,"in_the_money":88},"AAP   261002C00043500",116,0.000025,0.000089,-0.017133,{"contract_symbol":803,"symbol":803,"bid":440,"ask":804,"last":805,"change":806,"changePercent":9,"volume":177,"openInterest":425,"open_interest":425,"iv":681,"implied_volatility":681,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"AAP   261002P00043500",6.2,4.85,1.28,-0.985612,0.0166,-0.137396,0.000715,-0.001122,{"strike":524,"call":813,"put":819,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":814,"symbol":814,"bid":254,"ask":484,"last":815,"change":735,"changePercent":9,"volume":177,"openInterest":816,"open_interest":816,"iv":670,"implied_volatility":670,"delta":720,"gamma":817,"theta":818,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00044000",0.06,385,0.000019,-0.016961,{"contract_symbol":820,"symbol":820,"bid":786,"ask":821,"last":822,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":39},"AAP   261002P00044000",6.7,4.25,-0.99147,0.010536,-0.13739,0.000454,-0.00114,{"strike":829,"call":830,"put":834,"callItm":88,"putItm":39,"isAtm":88},44.5,{"contract_symbol":831,"symbol":831,"bid":254,"ask":72,"last":106,"change":254,"changePercent":9,"volume":254,"openInterest":213,"open_interest":213,"iv":670,"implied_volatility":670,"delta":412,"gamma":832,"theta":833,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00044500",0.000004,-0.01679,{"contract_symbol":835,"symbol":835,"bid":786,"ask":396,"last":836,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":681,"implied_volatility":681,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":39},"AAP   261002P00044500",4.79,-0.995089,0.006465,-0.137385,0.000278,-0.001157,{"strike":788,"call":843,"put":847,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":844,"symbol":844,"bid":254,"ask":72,"last":166,"change":523,"changePercent":9,"volume":758,"openInterest":845,"open_interest":845,"iv":670,"implied_volatility":670,"delta":254,"gamma":412,"theta":846,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00045000",702,-0.016619,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":39},"AAP   261002P00045000",5.6,7.7,5.39,-0.997252,0.00384,-0.137379,0.000165,-0.001172,{"strike":858,"call":859,"put":862,"callItm":88,"putItm":39,"isAtm":88},45.5,{"contract_symbol":860,"symbol":860,"bid":254,"ask":543,"last":106,"change":254,"changePercent":9,"volume":254,"openInterest":320,"open_interest":320,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":861,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00045500",-0.01645,{"contract_symbol":863,"symbol":863,"bid":395,"ask":355,"last":864,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":39},"AAP   261002P00045500",4.84,-0.998505,0.00221,-0.137374,0.000095,-0.001186,{"strike":871,"call":872,"put":875,"callItm":88,"putItm":39,"isAtm":88},46,{"contract_symbol":873,"symbol":873,"bid":254,"ask":543,"last":166,"change":254,"changePercent":9,"volume":254,"openInterest":213,"open_interest":213,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":874,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00046000",-0.01628,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":804,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":681,"implied_volatility":681,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":39},"AAP   261002P00046000",6.6,8.7,-0.999208,0.001234,-0.137369,0.000053,-0.0012,{"strike":885,"call":886,"put":889,"callItm":88,"putItm":39,"isAtm":88},46.5,{"contract_symbol":887,"symbol":887,"bid":254,"ask":522,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":888,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00046500",-0.016112,{"contract_symbol":890,"symbol":890,"bid":381,"ask":891,"last":892,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":39},"AAP   261002P00046500",9.3,6.63,-0.999592,0.000669,-0.137364,0.000029,-0.001214,{"strike":899,"call":900,"put":905,"callItm":88,"putItm":39,"isAtm":88},47,{"contract_symbol":901,"symbol":901,"bid":254,"ask":274,"last":902,"change":254,"changePercent":9,"volume":254,"openInterest":903,"open_interest":903,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":904,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00047000",0.14,77,-0.015944,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":910,"gamma":911,"theta":912,"vega":697,"rho":913,"in_the_money":39},"AAP   261002P00047000",7.6,9.7,6.68,-0.999795,0.000353,-0.137359,-0.001227,{"strike":915,"call":916,"put":920,"callItm":88,"putItm":39,"isAtm":88},47.5,{"contract_symbol":917,"symbol":917,"bid":254,"ask":484,"last":918,"change":254,"changePercent":9,"volume":254,"openInterest":425,"open_interest":425,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":919,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00047500",0.3,-0.015776,{"contract_symbol":921,"symbol":921,"bid":369,"ask":922,"last":923,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":39},"AAP   261002P00047500",10.3,3.45,-0.999899,0.000181,-0.137355,0.000008,-0.00124,{"strike":930,"call":931,"put":934,"callItm":88,"putItm":39,"isAtm":88},48,{"contract_symbol":932,"symbol":932,"bid":254,"ask":72,"last":735,"change":254,"changePercent":9,"volume":254,"openInterest":290,"open_interest":290,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":933,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00048000",-0.01561,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":907,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":681,"implied_volatility":681,"delta":938,"gamma":939,"theta":940,"vega":832,"rho":941,"in_the_money":39},"AAP   261002P00048000",8.6,10.7,-0.999952,0.00009,-0.13735,-0.001253,{"strike":943,"call":944,"put":947,"callItm":88,"putItm":39,"isAtm":88},48.5,{"contract_symbol":945,"symbol":945,"bid":254,"ask":522,"last":38,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":946,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00048500",-0.015444,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":952,"gamma":953,"theta":954,"vega":429,"rho":955,"in_the_money":39},"AAP   261002P00048500",9.1,11.2,6.66,-0.999977,0.000044,-0.137345,-0.001266,{"strike":957,"call":958,"put":962,"callItm":88,"putItm":39,"isAtm":88},49,{"contract_symbol":959,"symbol":959,"bid":254,"ask":274,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":960,"open_interest":960,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":961,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00049000",122,-0.015278,{"contract_symbol":963,"symbol":963,"bid":370,"ask":964,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":965,"gamma":966,"theta":967,"vega":412,"rho":968,"in_the_money":39},"AAP   261002P00049000",11.7,-0.99999,0.000021,-0.13734,-0.001279,{"strike":970,"call":971,"put":975,"callItm":88,"putItm":39,"isAtm":88},49.5,{"contract_symbol":972,"symbol":972,"bid":254,"ask":484,"last":973,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":974,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00049500",0.44,-0.015113,{"contract_symbol":976,"symbol":976,"bid":356,"ask":977,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":978,"gamma":979,"theta":980,"vega":254,"rho":981,"in_the_money":39},"AAP   261002P00049500",12.2,-0.999995,0.00001,-0.137336,-0.001292,{"strike":213,"call":983,"put":986,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":984,"symbol":984,"bid":254,"ask":484,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":726,"open_interest":726,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":985,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00050000",-0.014948,{"contract_symbol":987,"symbol":987,"bid":255,"ask":988,"last":989,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":990,"gamma":832,"theta":991,"vega":254,"rho":992,"in_the_money":39},"AAP   261002P00050000",12.7,7.83,-0.999998,-0.137331,-0.001305,{"strike":994,"call":995,"put":999,"callItm":88,"putItm":39,"isAtm":88},51,{"contract_symbol":996,"symbol":996,"bid":254,"ask":72,"last":602,"change":254,"changePercent":9,"volume":254,"openInterest":997,"open_interest":997,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":998,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00051000",1723,-0.014619,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":412,"theta":1004,"vega":254,"rho":1005,"in_the_money":39},"AAP   261002P00051000",11.1,13.7,-1,-0.137322,-0.001332,{"strike":1007,"call":1008,"put":1012,"callItm":88,"putItm":39,"isAtm":88},52,{"contract_symbol":1009,"symbol":1009,"bid":254,"ask":1010,"last":580,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1011,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00052000",0.95,-0.01429,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":307,"last":1015,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1016,"vega":254,"rho":1017,"in_the_money":39},"AAP   261002P00052000",12.1,11.15,-0.137314,-0.001358,{"strike":1019,"call":1020,"put":1023,"callItm":88,"putItm":39,"isAtm":88},53,{"contract_symbol":1021,"symbol":1021,"bid":254,"ask":177,"last":484,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1022,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00053000",-0.013961,{"contract_symbol":1024,"symbol":1024,"bid":321,"ask":267,"last":1025,"change":1026,"changePercent":9,"volume":411,"openInterest":177,"open_interest":177,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1027,"vega":254,"rho":1028,"in_the_money":39},"AAP   261002P00053000",14.88,2.81,-0.137306,-0.001384,{"strike":567,"call":1030,"put":1033,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1031,"symbol":1031,"bid":254,"ask":557,"last":556,"change":254,"changePercent":9,"volume":254,"openInterest":346,"open_interest":346,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1032,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00054000",-0.013633,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":1037,"change":1038,"changePercent":9,"volume":411,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1039,"vega":254,"rho":1040,"in_the_money":39},"AAP   261002P00054000",14.8,16.8,15.83,5.63,-0.137298,-0.00141,{"strike":604,"call":1042,"put":1045,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1043,"symbol":1043,"bid":254,"ask":691,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1044,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00055000",-0.013305,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":9,"changePercent":9,"volume":411,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1050,"vega":254,"rho":1051,"in_the_money":39},"AAP   261002P00055000",15.9,17.8,16.91,-0.137291,-0.001436,{"strike":770,"call":1053,"put":1057,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1054,"symbol":1054,"bid":254,"ask":484,"last":72,"change":254,"changePercent":9,"volume":254,"openInterest":1055,"open_interest":1055,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1056,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00056000",3,-0.012979,{"contract_symbol":1058,"symbol":1058,"bid":1036,"ask":1059,"last":1060,"change":1061,"changePercent":9,"volume":411,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1062,"vega":254,"rho":1063,"in_the_money":39},"AAP   261002P00056000",18.8,17.87,5.55,-0.137284,-0.001462,{"strike":726,"call":1065,"put":1068,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1066,"symbol":1066,"bid":254,"ask":505,"last":746,"change":358,"changePercent":9,"volume":177,"openInterest":322,"open_interest":322,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1067,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00057000",-0.012684,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1072,"vega":254,"rho":1073,"in_the_money":39},"AAP   261002P00057000",17.1,19.8,-0.137277,-0.001488,{"strike":1075,"call":1076,"put":1080,"callItm":88,"putItm":39,"isAtm":88},58,{"contract_symbol":1077,"symbol":1077,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1079,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00058000",2.1,-0.01253,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1084,"vega":254,"rho":1085,"in_the_money":39},"AAP   261002P00058000",18.1,20.8,-0.137271,-0.001514,{"strike":1087,"call":1088,"put":1091,"callItm":88,"putItm":39,"isAtm":88},59,{"contract_symbol":1089,"symbol":1089,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1090,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00059000",-0.012515,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1096,"vega":254,"rho":1097,"in_the_money":39},"AAP   261002P00059000",19.1,21.9,14.6,-0.137264,-0.00154,{"strike":1099,"call":1100,"put":1103,"callItm":88,"putItm":39,"isAtm":88},60,{"contract_symbol":1101,"symbol":1101,"bid":254,"ask":101,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1102,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00060000",-0.012509,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1108,"vega":254,"rho":1109,"in_the_money":39},"AAP   261002P00060000",20.5,22.8,20.11,-0.137258,-0.001566,{"strike":1111,"call":1112,"put":1115,"callItm":88,"putItm":39,"isAtm":88},61,{"contract_symbol":1113,"symbol":1113,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1114,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00061000",-0.012503,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1120,"vega":254,"rho":1121,"in_the_money":39},"AAP   261002P00061000",22.1,23.8,21.03,-0.137252,-0.001593,{"strike":1123,"call":1124,"put":1127,"callItm":88,"putItm":39,"isAtm":88},62,{"contract_symbol":1125,"symbol":1125,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1126,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00062000",-0.012498,{"contract_symbol":1128,"symbol":1128,"bid":1129,"ask":1130,"last":1131,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1132,"vega":254,"rho":1133,"in_the_money":39},"AAP   261002P00062000",23.1,24.8,22.17,-0.137247,-0.001619,{"strike":590,"call":1135,"put":1138,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1136,"symbol":1136,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1137,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00063000",-0.012494,{"contract_symbol":1139,"symbol":1139,"bid":1140,"ask":1141,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1142,"vega":254,"rho":1143,"in_the_money":39},"AAP   261002P00063000",22.9,25.9,-0.137242,-0.001645,{"strike":1145,"call":1146,"put":1149,"callItm":88,"putItm":39,"isAtm":88},64,{"contract_symbol":1147,"symbol":1147,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1148,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00064000",-0.01249,{"contract_symbol":1150,"symbol":1150,"bid":1151,"ask":1152,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1153,"vega":254,"rho":1154,"in_the_money":39},"AAP   261002P00064000",24.3,26.8,-0.137238,-0.001671,{"strike":1156,"call":1157,"put":1161,"callItm":88,"putItm":39,"isAtm":88},65,{"contract_symbol":1158,"symbol":1158,"bid":254,"ask":1078,"last":1159,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1160,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00065000",3.08,-0.012487,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":1166,"changePercent":9,"volume":177,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1167,"vega":254,"rho":1168,"in_the_money":39},"AAP   261002P00065000",25.1,27.8,26.64,2.45,-0.137234,-0.001697,{"strike":384,"call":1170,"put":1174,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":1171,"symbol":1171,"bid":254,"ask":1078,"last":1172,"change":254,"changePercent":9,"volume":254,"openInterest":346,"open_interest":346,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1173,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00066000",0.16,-0.012485,{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":1178,"change":1179,"changePercent":9,"volume":177,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1180,"vega":254,"rho":1181,"in_the_money":39},"AAP   261002P00066000",26.5,28.8,27.55,2.42,-0.137231,-0.001723,{"strike":1183,"call":1184,"put":1187,"callItm":88,"putItm":39,"isAtm":88},67,{"contract_symbol":1185,"symbol":1185,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1186,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00067000",-0.012483,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1191,"vega":254,"rho":1192,"in_the_money":39},"AAP   261002P00067000",27.1,29.8,-0.137228,-0.001749,{"strike":1194,"call":1195,"put":1198,"callItm":88,"putItm":39,"isAtm":88},68,{"contract_symbol":1196,"symbol":1196,"bid":254,"ask":1078,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1197,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00068000",-0.012482,{"contract_symbol":1199,"symbol":1199,"bid":1200,"ask":1201,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1202,"vega":254,"rho":1203,"in_the_money":39},"AAP   261002P00068000",28.2,30.9,-0.137227,-0.001775,{"strike":1205,"call":1206,"put":1210,"callItm":88,"putItm":39,"isAtm":88},70,{"contract_symbol":1207,"symbol":1207,"bid":254,"ask":1078,"last":1208,"change":254,"changePercent":9,"volume":254,"openInterest":177,"open_interest":177,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1209,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00070000",1.1,-0.01248,{"contract_symbol":1211,"symbol":1211,"bid":1190,"ask":1212,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1213,"vega":254,"rho":1214,"in_the_money":39},"AAP   261002P00070000",32.8,-0.137223,-0.001828,{"strike":1216,"call":1217,"put":1221,"callItm":88,"putItm":39,"isAtm":88},75,{"contract_symbol":1218,"symbol":1218,"bid":254,"ask":700,"last":1219,"change":254,"changePercent":9,"volume":254,"openInterest":346,"open_interest":346,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1220,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00075000",0.53,-0.012477,{"contract_symbol":1222,"symbol":1222,"bid":1223,"ask":1224,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1225,"vega":254,"rho":1226,"in_the_money":39},"AAP   261002P00075000",34.8,37.8,-0.137217,-0.001958,{"strike":1228,"call":1229,"put":1232,"callItm":88,"putItm":39,"isAtm":88},80,{"contract_symbol":1230,"symbol":1230,"bid":254,"ask":700,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":670,"implied_volatility":670,"delta":254,"gamma":254,"theta":1231,"vega":254,"rho":254,"in_the_money":88},"AAP   261002C00080000",-0.012476,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":681,"implied_volatility":681,"delta":1003,"gamma":254,"theta":1236,"vega":254,"rho":1237,"in_the_money":39},"AAP   261002P00080000",39.8,42.8,-0.137212,-0.002089,"2026-10-01T22:00:28.919254+00:00"]