[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APA":3,"homepage-market-summary":29,"stock-options-APA":171},{"ticker":4,"date":5,"profile":6,"quote":14},"APA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"APA Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","APA Corp is an independent exploration and production company. It develops and produces crude oil, natural gas, and natural gas liquids. The company's business has oil and gas operations in four segments: Egypt, the North Sea, Suriname, and the U.S. The company generates the majority of its revenue from the U.S. reporting segment. The company also has exploration interests in Uruguay, Alaska, and other international locations.","1,791","Houston, TX",{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.68,42.4,42.3,43.34,0.34,0.78,3945251.070194,57792,43.3789,149.23,2.5974,2925030.613500151,28,11943,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":20,"price":132,"is_up":38},"Industrials","XLI",169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":236,"updated_at":1053,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":89,"implied_volatility":178},702,2413,[183,184,189,193,196,200,204,208,212,216,220,224,228,232],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",21,"261023",{"date":194,"label":194,"type":175,"days_to_expiration":27,"dte":27,"compact":195,"implied_volatility":9},"2026-10-30","261030",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",35,"261106",{"date":201,"label":201,"type":175,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",42,"261113",{"date":205,"label":205,"type":186,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",49,"261120",{"date":209,"label":209,"type":186,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-12-18",77,"261218",{"date":213,"label":213,"type":186,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",105,"270115",{"date":217,"label":217,"type":186,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",168,"270319",{"date":221,"label":221,"type":186,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",196,"270416",{"date":225,"label":225,"type":186,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":186,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-12-15",805,"281215",{"date":233,"label":233,"type":186,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",840,"290119",[237,250,262,278,293,310,327,348,368,388,411,432,455,479,506,530,554,577,601,626,655,678,703,728,754,777,798,822,844,865,888,907,928,947,967,984,1001,1018,1036],{"strike":65,"call":238,"put":245,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":45,"gamma":242,"theta":242,"vega":242,"rho":244,"in_the_money":38},"APA   261009C00025000",17.5,19.65,0,0.3383,0.004727,{"contract_symbol":246,"symbol":246,"bid":242,"ask":52,"last":247,"change":242,"changePercent":9,"volume":242,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":74},"APA   261009P00025000",0.02,3,0.4883,{"strike":251,"call":252,"put":257,"callItm":38,"putItm":74,"isAtm":74},30,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":45,"gamma":242,"theta":242,"vega":242,"rho":256,"in_the_money":38},"APA   261009C00030000",12.5,14.65,0.005672,{"contract_symbol":258,"symbol":258,"bid":242,"ask":259,"last":260,"change":261,"changePercent":9,"volume":45,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":242,"gamma":242,"theta":242,"vega":242,"rho":242,"in_the_money":74},"APA   261009P00030000",0.2,0.23,0.16,{"strike":263,"call":264,"put":271,"callItm":38,"putItm":74,"isAtm":74},32,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":242,"changePercent":9,"volume":242,"openInterest":269,"open_interest":269,"iv":243,"implied_volatility":243,"delta":45,"gamma":242,"theta":242,"vega":242,"rho":270,"in_the_money":38},"APA   261009C00032000",10.5,12.65,9.85,12,0.00605,{"contract_symbol":272,"symbol":272,"bid":242,"ask":259,"last":273,"change":274,"changePercent":9,"volume":45,"openInterest":176,"open_interest":176,"iv":249,"implied_volatility":249,"delta":275,"gamma":276,"theta":275,"vega":277,"rho":242,"in_the_money":74},"APA   261009P00032000",0.28,0.09,-0.000003,0.000005,0.000001,{"strike":279,"call":280,"put":286,"callItm":38,"putItm":74,"isAtm":74},33,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":242,"changePercent":9,"volume":242,"openInterest":45,"open_interest":45,"iv":243,"implied_volatility":243,"delta":45,"gamma":242,"theta":242,"vega":242,"rho":285,"in_the_money":38},"APA   261009C00033000",9.5,11.65,12.15,0.006239,{"contract_symbol":287,"symbol":287,"bid":242,"ask":178,"last":288,"change":242,"changePercent":9,"volume":242,"openInterest":45,"open_interest":45,"iv":249,"implied_volatility":249,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":242,"in_the_money":74},"APA   261009P00033000",0.03,-0.000026,0.000038,-0.000023,0.000006,{"strike":294,"call":295,"put":301,"callItm":38,"putItm":74,"isAtm":74},34,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":243,"implied_volatility":243,"delta":45,"gamma":242,"theta":242,"vega":242,"rho":300,"in_the_money":38},"APA   261009C00034000",8.5,10.7,7.85,0.006429,{"contract_symbol":302,"symbol":302,"bid":242,"ask":178,"last":303,"change":242,"changePercent":9,"volume":242,"openInterest":304,"open_interest":304,"iv":249,"implied_volatility":249,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":74},"APA   261009P00034000",0.05,24,-0.000156,0.000206,-0.000126,0.000036,-0.000001,{"strike":198,"call":311,"put":319,"callItm":38,"putItm":74,"isAtm":74},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":242,"changePercent":9,"volume":242,"openInterest":45,"open_interest":45,"iv":243,"implied_volatility":243,"delta":316,"gamma":292,"theta":317,"vega":277,"rho":318,"in_the_money":38},"APA   261009C00035000",7.5,9.7,8.6,0.999997,-0.000002,0.006618,{"contract_symbol":320,"symbol":320,"bid":242,"ask":321,"last":288,"change":242,"changePercent":9,"volume":242,"openInterest":198,"open_interest":198,"iv":249,"implied_volatility":249,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":74},"APA   261009P00035000",0.51,-0.000751,0.000892,-0.000544,0.000154,-0.000006,{"strike":328,"call":329,"put":340,"callItm":38,"putItm":74,"isAtm":74},36,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":242,"changePercent":9,"volume":242,"openInterest":334,"open_interest":334,"iv":243,"implied_volatility":243,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":38},"APA   261009C00036000",6.5,8,8.05,10,0.999961,0.000081,-0.000024,0.00001,0.006806,{"contract_symbol":341,"symbol":341,"bid":242,"ask":342,"last":247,"change":242,"changePercent":9,"volume":242,"openInterest":251,"open_interest":251,"iv":249,"implied_volatility":249,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":74},"APA   261009P00036000",0.53,-0.002938,0.003095,-0.001886,0.000534,-0.000025,{"strike":349,"call":350,"put":360,"callItm":38,"putItm":74,"isAtm":74},37,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":242,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":38},"APA   261009C00037000",5.5,7.7,6.4,0.999613,0.000698,-0.000204,0.000083,0.006993,{"contract_symbol":361,"symbol":361,"bid":242,"ask":178,"last":303,"change":242,"changePercent":9,"volume":242,"openInterest":362,"open_interest":362,"iv":249,"implied_volatility":249,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":74},"APA   261009P00037000",19,-0.009475,0.008763,-0.005342,0.001511,-0.000079,{"strike":369,"call":370,"put":378,"callItm":38,"putItm":74,"isAtm":74},37.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":331,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":38},"APA   261009C00037500",5.05,0.998941,0.001766,-0.000517,0.000211,0.007082,{"contract_symbol":379,"symbol":379,"bid":242,"ask":288,"last":380,"change":381,"changePercent":9,"volume":382,"openInterest":45,"open_interest":45,"iv":249,"implied_volatility":249,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":74},"APA   261009P00037500",0.04,-0.03,2,-0.015913,0.013731,-0.00837,0.002368,-0.000133,{"strike":389,"call":390,"put":401,"callItm":38,"putItm":74,"isAtm":74},38,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":242,"changePercent":9,"volume":242,"openInterest":395,"open_interest":395,"iv":243,"implied_volatility":243,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":38},"APA   261009C00038000",4.55,6,4.8,11,0.997351,0.004068,-0.00119,0.000486,0.007163,{"contract_symbol":402,"symbol":402,"bid":242,"ask":107,"last":403,"change":107,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":249,"implied_volatility":249,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":74},"APA   261009P00038000",0.1,9,56,-0.02563,0.020567,-0.012537,0.003546,-0.000215,{"strike":412,"call":413,"put":423,"callItm":38,"putItm":74,"isAtm":74},38.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":38},"APA   261009C00038500",4.1,5.55,0.3747,0.988356,0.013667,-0.004905,0.001808,0.007183,{"contract_symbol":424,"symbol":424,"bid":242,"ask":259,"last":107,"change":242,"changePercent":9,"volume":242,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":74},"APA   261009P00038500",18,0.4799,-0.037216,0.02849,-0.016778,0.004828,-0.000312,{"strike":433,"call":434,"put":444,"callItm":38,"putItm":74,"isAtm":74},39,{"contract_symbol":435,"symbol":435,"bid":436,"ask":416,"last":437,"change":242,"changePercent":9,"volume":242,"openInterest":393,"open_interest":393,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":38},"APA   261009C00039000",3.7,3.77,0.4166,0.965662,0.030726,-0.013634,0.00452,0.007087,{"contract_symbol":445,"symbol":445,"bid":247,"ask":446,"last":303,"change":447,"changePercent":9,"volume":393,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":74},"APA   261009P00039000",0.07,-0.13,83,0.4777,-0.055276,0.039347,-0.022952,0.006637,-0.000465,{"strike":456,"call":457,"put":467,"callItm":38,"putItm":74,"isAtm":74},39.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":372,"last":460,"change":242,"changePercent":9,"volume":242,"openInterest":45,"open_interest":45,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":38},"APA   261009C00039500",3.45,3.04,0.4254,0.941358,0.046284,-0.021415,0.006953,0.006977,{"contract_symbol":468,"symbol":468,"bid":242,"ask":469,"last":470,"change":471,"changePercent":9,"volume":248,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":74},"APA   261009P00039500",0.18,0.12,-0.07,5,0.4662,-0.075687,0.051456,-0.028589,0.00847,-0.000637,{"strike":480,"call":481,"put":493,"callItm":38,"putItm":74,"isAtm":74},40,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":472,"openInterest":404,"open_interest":404,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":38},"APA   261009C00040000",3.05,4.45,3.2,-0.16,0.4149,0.916822,0.062096,-0.027329,0.009098,0.006865,{"contract_symbol":494,"symbol":494,"bid":107,"ask":495,"last":496,"change":497,"changePercent":9,"volume":498,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":74},"APA   261009P00040000",0.19,0.08,-0.15,59,179,0.4447,-0.097623,0.065252,-0.032993,0.010247,-0.000821,{"strike":507,"call":508,"put":519,"callItm":38,"putItm":74,"isAtm":74},40.5,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":242,"changePercent":9,"volume":242,"openInterest":389,"open_interest":389,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":38},"APA   261009C00040500",2.61,3.9,2.63,0.3931,0.890244,0.080366,-0.031753,0.011156,0.006737,{"contract_symbol":520,"symbol":520,"bid":274,"ask":469,"last":521,"change":522,"changePercent":9,"volume":425,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":74},"APA   261009P00040500",0.11,-0.31,22,0.4157,-0.122195,0.082015,-0.036239,0.01204,-0.001027,{"strike":531,"call":532,"put":543,"callItm":38,"putItm":74,"isAtm":74},41,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":242,"changePercent":9,"volume":242,"openInterest":248,"open_interest":248,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":38},"APA   261009C00041000",2.58,3.3,6.47,0.3682,0.856584,0.103411,-0.035837,0.013444,0.006549,{"contract_symbol":544,"symbol":544,"bid":247,"ask":273,"last":545,"change":546,"changePercent":9,"volume":547,"openInterest":304,"open_interest":304,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"APA   261009P00041000",0.17,-0.17,31,0.3923,-0.157982,0.103507,-0.040727,0.014339,-0.001328,{"strike":555,"call":556,"put":567,"callItm":38,"putItm":74,"isAtm":38},41.5,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":242,"changePercent":9,"volume":242,"openInterest":248,"open_interest":248,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":38},"APA   261009C00041500",1.8,2.96,1.87,0.3684,0.79539,0.129656,-0.044978,0.016865,0.006126,{"contract_symbol":568,"symbol":568,"bid":496,"ask":141,"last":569,"change":380,"changePercent":9,"volume":176,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":74},"APA   261009P00041500",0.48,16,0.4135,-0.229345,0.123373,-0.053937,0.018015,-0.001938,{"strike":202,"call":578,"put":589,"callItm":38,"putItm":74,"isAtm":38},{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":274,"changePercent":9,"volume":382,"openInterest":480,"open_interest":480,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":38},"APA   261009C00042000",1.68,2.21,1.75,0.404,0.705933,0.143508,-0.059887,0.020473,0.005452,{"contract_symbol":590,"symbol":590,"bid":141,"ask":591,"last":592,"change":593,"changePercent":9,"volume":433,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"APA   261009P00042000",0.39,0.33,-0.22,68,0.4308,-0.304517,0.136738,-0.064876,0.0208,-0.002585,{"strike":602,"call":603,"put":615,"callItm":38,"putItm":74,"isAtm":38},42.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":582,"last":606,"change":607,"changePercent":9,"volume":176,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":38},"APA   261009C00042500",1.42,1.53,-0.12,111,0.4288,0.622797,0.149092,-0.070084,0.022575,0.004823,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":546,"changePercent":9,"volume":294,"openInterest":294,"open_interest":294,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"APA   261009P00042500",0.46,0.6,0.54,0.4297,-0.377413,0.148793,-0.070249,0.022579,-0.003215,{"strike":627,"call":628,"put":641,"callItm":38,"putItm":74,"isAtm":38},43,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":521,"changePercent":9,"volume":633,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":38},"APA   261009C00043000",1.22,1.56,1.43,48,88,0.4342,0.545293,0.153623,-0.074045,0.023554,0.00424,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":646,"changePercent":9,"volume":647,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":74},"APA   261009P00043000",0.64,0.77,0.65,-0.29,81,55,0.4244,-0.454207,0.157142,-0.072366,0.02355,-0.003881,{"strike":656,"call":657,"put":667,"callItm":38,"putItm":74,"isAtm":38},43.5,{"contract_symbol":658,"symbol":658,"bid":659,"ask":630,"last":660,"change":380,"changePercent":9,"volume":531,"openInterest":480,"open_interest":480,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":38},"APA   261009C00043500",0.97,1.08,0.4234,0.466762,0.158027,-0.072414,0.023624,0.003649,{"contract_symbol":668,"symbol":668,"bid":20,"ask":669,"last":670,"change":671,"changePercent":9,"volume":349,"openInterest":382,"open_interest":382,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":74},"APA   261009P00043500",1.07,0.91,-0.91,0.4464,-0.530293,0.149943,-0.076408,0.023638,-0.004562,{"strike":679,"call":680,"put":692,"callItm":74,"putItm":38,"isAtm":38},44,{"contract_symbol":681,"symbol":681,"bid":644,"ask":682,"last":683,"change":446,"changePercent":9,"volume":684,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":74},"APA   261009C00044000",0.89,0.87,46,51,0.4224,0.389556,0.152795,-0.069711,0.022792,0.003057,{"contract_symbol":693,"symbol":693,"bid":669,"ask":694,"last":695,"change":696,"changePercent":9,"volume":176,"openInterest":328,"open_interest":328,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":38},"APA   261009P00044000",1.41,1.14,-0.9,0.4816,-0.59421,0.135497,-0.080346,0.023043,-0.005155,{"strike":704,"call":705,"put":717,"callItm":74,"putItm":38,"isAtm":38},44.5,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":521,"changePercent":9,"volume":710,"openInterest":269,"open_interest":269,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":74},"APA   261009C00044500",0.55,0.76,0.63,17,0.419,0.315831,0.142838,-0.06411,0.021133,0.002487,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":558,"change":721,"changePercent":9,"volume":393,"openInterest":393,"open_interest":393,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":38},"APA   261009P00044500",1.38,2.05,-1.29,0.5047,-0.650691,0.123413,-0.080373,0.021995,-0.005688,{"strike":729,"call":730,"put":742,"callItm":74,"putItm":38,"isAtm":38},45,{"contract_symbol":731,"symbol":731,"bid":732,"ask":707,"last":733,"change":734,"changePercent":9,"volume":627,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":74},"APA   261009C00045000",0.43,0.47,-0.05,230,0.4033,0.241455,0.130129,-0.054126,0.018534,0.00191,{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":242,"changePercent":9,"volume":242,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":38},"APA   261009P00045000",1.72,2.45,2.31,97,0.5166,-0.703325,0.112696,-0.076883,0.020557,-0.006189,{"strike":755,"call":756,"put":766,"callItm":74,"putItm":38,"isAtm":38},45.5,{"contract_symbol":757,"symbol":757,"bid":122,"ask":127,"last":19,"change":758,"changePercent":9,"volume":729,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":74},"APA   261009C00045500",-0.06,26,0.4075,0.186416,0.110763,-0.047018,0.015937,0.001478,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":242,"changePercent":9,"volume":242,"openInterest":472,"open_interest":472,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":38},"APA   261009P00045500",1.86,2.86,3.4,0.5167,-0.754718,0.102456,-0.069924,0.018692,-0.00668,{"strike":684,"call":778,"put":787,"callItm":74,"putItm":38,"isAtm":38},{"contract_symbol":779,"symbol":779,"bid":247,"ask":780,"last":122,"change":112,"changePercent":9,"volume":781,"openInterest":608,"open_interest":608,"iv":649,"implied_volatility":649,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":74},"APA   261009C00046000",0.3,65,0.148994,0.092048,-0.042378,0.013793,0.001182,{"contract_symbol":788,"symbol":788,"bid":789,"ask":535,"last":790,"change":242,"changePercent":9,"volume":242,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":38},"APA   261009P00046000",2.44,3.8,113,0.5093,-0.804143,0.091348,-0.060572,0.016427,-0.007157,{"strike":799,"call":800,"put":810,"callItm":74,"putItm":38,"isAtm":74},46.5,{"contract_symbol":801,"symbol":801,"bid":403,"ask":802,"last":803,"change":242,"changePercent":9,"volume":242,"openInterest":176,"open_interest":176,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":74},"APA   261009C00046500",0.31,0.21,0.4361,0.116742,0.075706,-0.03681,0.011658,0.000927,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":815,"changePercent":9,"volume":472,"openInterest":393,"open_interest":393,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":38},"APA   261009P00046500",2.7,3.65,3.46,-1.21,0.5289,-0.834177,0.079242,-0.056665,0.014799,-0.007488,{"strike":823,"call":824,"put":833,"callItm":74,"putItm":38,"isAtm":74},47,{"contract_symbol":825,"symbol":825,"bid":446,"ask":259,"last":826,"change":242,"changePercent":9,"volume":242,"openInterest":27,"open_interest":27,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":74},"APA   261009C00047000",0.14,0.4433,0.089056,0.061167,-0.030729,0.009575,0.000708,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":242,"changePercent":9,"volume":242,"openInterest":382,"open_interest":382,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":38},"APA   261009P00047000",2.99,4.2,5.19,0.5725,-0.847774,0.069213,-0.057994,0.013992,-0.007692,{"strike":845,"call":846,"put":855,"callItm":74,"putItm":38,"isAtm":74},47.5,{"contract_symbol":847,"symbol":847,"bid":247,"ask":469,"last":848,"change":381,"changePercent":9,"volume":65,"openInterest":45,"open_interest":45,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":74},"APA   261009C00047500",0.15,0.4699,0.076272,0.051351,-0.028986,0.00852,0.000606,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":38},"APA   261009P00047500",3.25,4.7,0.6197,-0.856928,0.061337,-0.060223,0.013422,-0.007861,{"strike":633,"call":866,"put":878,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":867,"symbol":867,"bid":303,"ask":868,"last":380,"change":869,"changePercent":9,"volume":870,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":74},"APA   261009C00048000",0.13,-0.04,4,72,0.5037,0.069281,0.044501,-0.028868,0.007916,0.000549,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":352,"change":242,"changePercent":9,"volume":242,"openInterest":45,"open_interest":45,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":38},"APA   261009P00048000",3.55,5.45,0.6654,-0.864701,0.054991,-0.062255,0.012922,-0.008019,{"strike":889,"call":890,"put":898,"callItm":74,"putItm":38,"isAtm":74},48.5,{"contract_symbol":891,"symbol":891,"bid":247,"ask":848,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":74},"APA   261009C00048500",0.5359,0.063191,0.038951,-0.028601,0.007371,0.0005,{"contract_symbol":899,"symbol":899,"bid":900,"ask":393,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":38},"APA   261009P00048500",3.95,0.7098,-0.871402,0.049777,-0.064122,0.012477,-0.008169,{"strike":206,"call":908,"put":918,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":909,"symbol":909,"bid":242,"ask":910,"last":122,"change":242,"changePercent":9,"volume":242,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":74},"APA   261009C00049000",0.41,369,0.5665,0.057807,0.034365,-0.0282,0.006875,0.000457,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":38},"APA   261009P00049000",4.95,6.55,0.753,-0.87725,0.045423,-0.06585,0.012078,-0.008311,{"strike":929,"call":930,"put":938,"callItm":74,"putItm":38,"isAtm":74},49.5,{"contract_symbol":931,"symbol":931,"bid":242,"ask":591,"last":403,"change":242,"changePercent":9,"volume":242,"openInterest":27,"open_interest":27,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":74},"APA   261009C00049500",0.5957,0.052987,0.030513,-0.02768,0.006418,0.000418,{"contract_symbol":939,"symbol":939,"bid":416,"ask":940,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":38},"APA   261009P00049500",7.1,0.7951,-0.882407,0.041737,-0.067458,0.011718,-0.008448,{"strike":948,"call":949,"put":957,"callItm":74,"putItm":38,"isAtm":74},50,{"contract_symbol":950,"symbol":950,"bid":242,"ask":619,"last":380,"change":242,"changePercent":9,"volume":242,"openInterest":951,"open_interest":951,"iv":932,"implied_volatility":932,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":74},"APA   261009C00050000",122,0.040994,0.024835,-0.022529,0.005224,0.000324,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":961,"change":707,"changePercent":9,"volume":332,"openInterest":334,"open_interest":334,"iv":941,"implied_volatility":941,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":38},"APA   261009P00050000",5.35,7.45,6.95,-0.899557,0.037264,-0.060229,0.010462,-0.008674,{"strike":685,"call":968,"put":975,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":969,"symbol":969,"bid":242,"ask":321,"last":247,"change":242,"changePercent":9,"volume":242,"openInterest":248,"open_interest":248,"iv":932,"implied_volatility":932,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":74},"APA   261009C00051000",0.023794,0.01584,-0.014369,0.003332,0.000189,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":38},"APA   261009P00051000",6.35,8.55,-0.927877,0.029077,-0.046997,0.008164,-0.009081,{"strike":985,"call":986,"put":993,"callItm":74,"putItm":38,"isAtm":74},52,{"contract_symbol":987,"symbol":987,"bid":242,"ask":178,"last":303,"change":242,"changePercent":9,"volume":242,"openInterest":248,"open_interest":248,"iv":932,"implied_volatility":932,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":74},"APA   261009C00052000",0.013274,0.009629,-0.008735,0.002025,0.000105,{"contract_symbol":994,"symbol":994,"bid":332,"ask":995,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":38},"APA   261009P00052000",9.55,-0.949266,0.022084,-0.035694,0.0062,-0.009436,{"strike":1002,"call":1003,"put":1010,"callItm":74,"putItm":38,"isAtm":74},53,{"contract_symbol":1004,"symbol":1004,"bid":242,"ask":52,"last":303,"change":242,"changePercent":9,"volume":242,"openInterest":382,"open_interest":382,"iv":932,"implied_volatility":932,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":74},"APA   261009C00053000",0.00713,0.005595,-0.005076,0.001177,0.000057,{"contract_symbol":1011,"symbol":1011,"bid":404,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":38},"APA   261009P00053000",10.55,-0.965007,0.016352,-0.026429,0.004591,-0.009747,{"strike":1019,"call":1020,"put":1027,"callItm":74,"putItm":38,"isAtm":74},54,{"contract_symbol":1021,"symbol":1021,"bid":242,"ask":52,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":932,"implied_volatility":932,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":74},"APA   261009C00054000",0.003693,0.003116,-0.002827,0.000655,0.000029,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":38},"APA   261009P00054000",10.05,11.55,-0.976315,0.011821,-0.019107,0.003319,-0.010024,{"strike":648,"call":1037,"put":1044,"callItm":74,"putItm":38,"isAtm":74},{"contract_symbol":1038,"symbol":1038,"bid":242,"ask":403,"last":274,"change":242,"changePercent":9,"volume":242,"openInterest":382,"open_interest":382,"iv":932,"implied_volatility":932,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":74},"APA   261009C00055000",0.001849,0.001668,-0.001513,0.000351,0.000015,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":941,"implied_volatility":941,"delta":1048,"gamma":1049,"theta":1050,"vega":1051,"rho":1052,"in_the_money":38},"APA   261009P00055000",10.4,12.55,-0.984254,0.008356,-0.013506,0.002346,-0.010275,"2026-10-02T22:24:22.361111+00:00"]