[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLD":3,"homepage-market-summary":30,"stock-options-APLD":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Applied Digital Corporation Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Applied Digital Corp is a U.S. based designer, developer, owner, and operator of large-scale, purpose-built data centers engineered to support high-performance computing (HPC) workloads, including artificial intelligence (AI), machine learning, and other accelerated-compute applications. It design, build, and operate high-performance, sustainably engineered data centers which it refer to as AI factories and deliver that capacity to investment-grade hyper scalers and other compute customers under long-term lease and hosting arrangements. The company has two segments Data Center Hosting Business, and HPC Hosting Business. The company generates majority of revenue from Data Center Hosting Business segment. Its solutions are Digital Infrastructure, and AI Factories.","205","Dallas, TX",{"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},25.38,25.115,26.85,24.82,24.16,1.22,5.05,26135084.084067,186291,25.6742,50.725,0.001,2734150.1121451743,50,6047,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":1271,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},28533,52267,0.41,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",105,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-04-16",196,"270416",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-06-17",258,"270617",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",840,"290119",[233,253,271,295,318,344,368,393,421,447,472,498,525,553,581,609,636,662,688,718,747,773,800,828,853,877,903,928,953,976,1001,1023,1046,1067,1090,1112,1134,1157,1179,1202,1224,1248],{"strike":190,"call":234,"put":241,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":46,"gamma":238,"theta":238,"vega":238,"rho":240,"in_the_money":39},"APLD  261009C00014000",10.75,13,0,0.8374,0.002646,{"contract_symbol":242,"symbol":242,"bid":238,"ask":243,"last":244,"change":238,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":75},"APLD  261009P00014000",0.22,0.01,4,5,1.679,-0.003473,0.001779,-0.004435,0.000365,-0.000018,{"strike":254,"call":255,"put":263,"callItm":39,"putItm":75,"isAtm":75},15,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":259,"gamma":260,"theta":261,"vega":238,"rho":262,"in_the_money":39},"APLD  261009C00015000",9.75,12,0.999998,0.000003,-0.000002,0.002835,{"contract_symbol":264,"symbol":264,"bid":238,"ask":265,"last":244,"change":238,"changePercent":9,"volume":238,"openInterest":245,"open_interest":245,"iv":247,"implied_volatility":247,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":75},"APLD  261009P00015000",0.42,-0.008185,0.003811,-0.009504,0.000782,-0.000043,{"strike":272,"call":273,"put":284,"callItm":39,"putItm":75,"isAtm":75},16,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":236,"change":238,"changePercent":9,"volume":238,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"APLD  261009C00016000",8.75,11,19,0.7626,0.999996,0.000007,-0.000004,0.000001,0.003024,{"contract_symbol":285,"symbol":285,"bid":238,"ask":286,"last":287,"change":113,"changePercent":9,"volume":198,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":75},"APLD  261009P00016000",0.07,0.02,8,1.6289,-0.014657,0.006522,-0.015306,0.001297,-0.000076,{"strike":296,"call":297,"put":307,"callItm":39,"putItm":75,"isAtm":75},17,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":238,"changePercent":9,"volume":238,"openInterest":245,"open_interest":245,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":282,"rho":306,"in_the_money":39},"APLD  261009C00017000",7.75,9.65,7.63,0.6839,0.999992,0.000014,-0.000006,0.003213,{"contract_symbol":308,"symbol":308,"bid":244,"ask":309,"last":310,"change":238,"changePercent":9,"volume":272,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":75},"APLD  261009P00017000",0.09,0.03,31,1.5328,-0.021976,0.009789,-0.020344,0.001833,-0.000114,{"strike":319,"call":320,"put":332,"callItm":39,"putItm":75,"isAtm":75},18,{"contract_symbol":321,"symbol":321,"bid":322,"ask":275,"last":323,"change":324,"changePercent":9,"volume":276,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":39},"APLD  261009C00018000",6.5,7.86,1.52,65,0.602,0.999987,0.000027,-0.000009,0.000002,0.003402,{"contract_symbol":333,"symbol":333,"bid":238,"ask":334,"last":335,"change":336,"changePercent":9,"volume":190,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":75},"APLD  261009P00018000",0.08,0.05,-0.02,34,1.4118,-0.03037,0.013932,-0.024562,0.002402,-0.000158,{"strike":277,"call":345,"put":357,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":245,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":260,"rho":356,"in_the_money":39},"APLD  261009C00019000",6,6.65,6.25,1.18,54,0.5216,0.999979,0.00005,-0.000012,0.003591,{"contract_symbol":358,"symbol":358,"bid":286,"ask":309,"last":309,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":75},"APLD  261009P00019000",-0.06,160,1575,1.2831,-0.041069,0.019634,-0.028591,0.003077,-0.000212,{"strike":369,"call":370,"put":380,"callItm":39,"putItm":75,"isAtm":75},19.5,{"contract_symbol":371,"symbol":371,"bid":372,"ask":178,"last":373,"change":9,"changePercent":9,"volume":46,"openInterest":238,"open_interest":238,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"APLD  261009C00019500",5.4,6.43,0.6832,0.997946,0.002721,-0.001123,0.000227,0.003676,{"contract_symbol":381,"symbol":381,"bid":335,"ask":382,"last":383,"change":384,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":75},"APLD  261009P00019500",0.14,0.15,-0.04,62,40,1.2359,-0.049957,0.023862,-0.032241,0.003602,-0.000258,{"strike":394,"call":395,"put":408,"callItm":39,"putItm":75,"isAtm":75},20,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":148,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"APLD  261009C00020000",5.35,5.65,5.3,39,43,0.8618,0.98138,0.015128,-0.009939,0.001592,0.003687,{"contract_symbol":409,"symbol":409,"bid":410,"ask":383,"last":411,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":75},"APLD  261009P00020000",0.12,0.13,-0.11,333,3187,1.2281,-0.066197,0.029964,-0.039974,0.004494,-0.000343,{"strike":422,"call":423,"put":434,"callItm":39,"putItm":75,"isAtm":75},20.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":238,"changePercent":9,"volume":238,"openInterest":46,"open_interest":46,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"APLD  261009C00020500",3.75,6.1,4.92,1.0412,0.942286,0.031753,-0.030452,0.004038,0.00358,{"contract_symbol":435,"symbol":435,"bid":383,"ask":436,"last":437,"change":438,"changePercent":9,"volume":439,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":75},"APLD  261009P00020500",0.21,0.18,-0.16,244,347,1.2123,-0.08472,0.036638,-0.047629,0.005425,-0.00044,{"strike":194,"call":448,"put":460,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":190,"openInterest":178,"open_interest":178,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":39},"APLD  261009C00021000",4.6,4.75,4.42,0.57,1.1206,0.906055,0.042803,-0.047548,0.005859,0.003483,{"contract_symbol":461,"symbol":461,"bid":243,"ask":462,"last":463,"change":438,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":75},"APLD  261009P00021000",0.27,0.26,1262,832,1.1852,-0.104966,0.04389,-0.054535,0.006353,-0.000546,{"strike":473,"call":474,"put":485,"callItm":39,"putItm":75,"isAtm":75},21.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":479,"changePercent":9,"volume":347,"openInterest":237,"open_interest":237,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":331,"in_the_money":39},"APLD  261009C00021500",3.55,4.8,4.14,0.89,1.1474,0.872977,0.051913,-0.060457,0.007275,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":462,"change":489,"changePercent":9,"volume":490,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":75},"APLD  261009P00021500",0.2,0.36,-0.29,552,238,1.1615,-0.129524,0.051981,-0.062036,0.007374,-0.000676,{"strike":499,"call":500,"put":512,"callItm":39,"putItm":75,"isAtm":75},22,{"contract_symbol":501,"symbol":501,"bid":476,"ask":502,"last":503,"change":504,"changePercent":9,"volume":254,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"APLD  261009C00022000",3.95,3.62,0.58,385,1.1449,0.840544,0.060675,-0.07035,0.008484,0.003324,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":265,"change":516,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":75},"APLD  261009P00022000",0.37,0.45,-0.19,505,738,1.1835,-0.166171,0.060292,-0.074699,0.008715,-0.000873,{"strike":526,"call":527,"put":539,"callItm":39,"putItm":75,"isAtm":75},22.5,{"contract_symbol":528,"symbol":528,"bid":529,"ask":476,"last":530,"change":531,"changePercent":9,"volume":277,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"APLD  261009C00022500",3.2,3.41,0.68,401,1.1219,0.807355,0.069797,-0.077717,0.009564,0.003242,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":545,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":75},"APLD  261009P00022500",0.5,0.54,0.53,-0.32,402,833,1.1976,-0.205136,0.067911,-0.08616,0.009934,-0.001085,{"strike":554,"call":555,"put":568,"callItm":39,"putItm":75,"isAtm":39},23,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":560,"changePercent":9,"volume":499,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"APLD  261009C00023000",2.62,3.8,2.87,0.62,431,1.0993,0.769599,0.079117,-0.084568,0.010622,0.003135,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":570,"change":572,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":75},"APLD  261009P00023000",0.64,0.7,-0.39,689,1489,1.2032,-0.245891,0.074905,-0.095926,0.011008,-0.001308,{"strike":582,"call":583,"put":595,"callItm":39,"putItm":75,"isAtm":39},23.5,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":543,"changePercent":9,"volume":588,"openInterest":589,"open_interest":589,"iv":118,"implied_volatility":118,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"APLD  261009C00023500",2.55,2.81,2.58,78,67,0.720123,0.085223,-0.096257,0.011762,0.002957,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":600,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":75},"APLD  261009P00023500",0.81,0.86,0.82,-0.45,208,339,1.1923,-0.287374,0.081799,-0.102859,0.011912,-0.001535,{"strike":610,"call":611,"put":625,"callItm":39,"putItm":75,"isAtm":39},24,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":616,"changePercent":9,"volume":617,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":39},"APLD  261009C00024000",2.34,2.72,2.3,0.55,359,302,1.1729,0.668981,0.088458,-0.107644,0.012672,0.002761,{"contract_symbol":626,"symbol":626,"bid":46,"ask":118,"last":103,"change":627,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":75},"APLD  261009P00024000",-0.5,592,4742,1.1744,-0.331148,0.088359,-0.107799,0.012674,-0.001776,{"strike":637,"call":638,"put":650,"callItm":39,"putItm":75,"isAtm":39},24.5,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":640,"change":642,"changePercent":9,"volume":643,"openInterest":644,"open_interest":644,"iv":547,"implied_volatility":547,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"APLD  261009C00024500",2.06,2.19,0.59,450,1816,0.620276,0.090948,-0.115396,0.013304,0.002576,{"contract_symbol":651,"symbol":651,"bid":60,"ask":652,"last":653,"change":654,"changePercent":9,"volume":655,"openInterest":361,"open_interest":361,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":75},"APLD  261009P00024500",1.28,1.23,-0.56,345,1.1833,-0.379066,0.092002,-0.113953,0.013297,-0.002048,{"strike":66,"call":663,"put":677,"callItm":39,"putItm":75,"isAtm":39},{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"APLD  261009C00025000",1.85,1.94,1.89,0.6,1231,1130,1.2027,0.572771,0.093327,-0.119422,0.01371,0.002397,{"contract_symbol":678,"symbol":678,"bid":679,"ask":324,"last":679,"change":680,"changePercent":9,"volume":681,"openInterest":682,"open_interest":682,"iv":603,"implied_volatility":603,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":75},"APLD  261009P00025000",1.43,-0.69,1650,4588,-0.427165,0.094142,-0.118381,0.013709,-0.002326,{"strike":689,"call":690,"put":704,"callItm":75,"putItm":39,"isAtm":39},25.5,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":694,"change":695,"changePercent":9,"volume":696,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":75},"APLD  261009C00025500",1.55,1.68,1.62,0.52,542,229,1.1936,0.525079,0.095445,-0.120291,0.013915,0.002216,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":709,"changePercent":9,"volume":710,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":39},"APLD  261009P00025500",1.67,1.8,1.82,-0.59,108,169,1.2064,-0.474491,0.09443,-0.121568,0.013914,-0.002606,{"strike":719,"call":720,"put":733,"callItm":75,"putItm":39,"isAtm":39},26,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":128,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":75},"APLD  261009C00026000",1.37,1.46,1.42,1057,2211,1.1886,0.477532,0.095886,-0.119832,0.01392,0.00203,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":39},"APLD  261009P00026000",1.92,2.08,1.9,-0.63,442,899,1.205,-0.521269,0.094595,-0.121508,0.013923,-0.002883,{"strike":748,"call":749,"put":762,"callItm":75,"putItm":39,"isAtm":39},26.5,{"contract_symbol":750,"symbol":750,"bid":350,"ask":751,"last":752,"change":753,"changePercent":9,"volume":754,"openInterest":755,"open_interest":755,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":75},"APLD  261009C00026500",1.26,1.21,0.44,624,942,1.1987,0.43248,0.093859,-0.119307,0.013742,0.001848,{"contract_symbol":763,"symbol":763,"bid":764,"ask":614,"last":765,"change":766,"changePercent":9,"volume":697,"openInterest":573,"open_interest":573,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"APLD  261009P00026500",2.25,2.38,-0.64,1.2042,-0.566924,0.093459,-0.11988,0.013746,-0.00316,{"strike":774,"call":775,"put":787,"callItm":75,"putItm":39,"isAtm":39},27,{"contract_symbol":776,"symbol":776,"bid":90,"ask":777,"last":778,"change":148,"changePercent":9,"volume":779,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":75},"APLD  261009C00027000",1.07,1.06,1369,1834,1.201,0.388722,0.091328,-0.116521,0.013396,0.00167,{"contract_symbol":788,"symbol":788,"bid":587,"ask":789,"last":790,"change":791,"changePercent":9,"volume":792,"openInterest":793,"open_interest":793,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":39},"APLD  261009P00027000",2.7,2.67,-0.78,373,674,1.194,-0.612274,0.091791,-0.115762,0.013387,-0.003437,{"strike":801,"call":802,"put":815,"callItm":75,"putItm":39,"isAtm":39},27.5,{"contract_symbol":803,"symbol":803,"bid":598,"ask":804,"last":805,"change":806,"changePercent":9,"volume":807,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":75},"APLD  261009C00027500",0.92,0.88,0.28,654,950,1.1943,0.345716,0.088343,-0.111459,0.012886,0.001494,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":820,"changePercent":9,"volume":194,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":39},"APLD  261009P00027500",2.52,3.1,3.05,-0.81,146,1.1814,-0.656529,0.089087,-0.109991,0.012855,-0.003712,{"strike":198,"call":829,"put":840,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":830,"symbol":830,"bid":160,"ask":133,"last":831,"change":463,"changePercent":9,"volume":832,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":75},"APLD  261009C00028000",0.77,2893,1782,1.2033,0.307969,0.083651,-0.107142,0.012294,0.001336,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":845,"changePercent":9,"volume":66,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":39},"APLD  261009P00028000",3.25,4.15,3.45,-0.82,778,1.2166,-0.689453,0.083037,-0.108723,0.012339,-0.003948,{"strike":854,"call":855,"put":865,"callItm":75,"putItm":39,"isAtm":75},28.5,{"contract_symbol":856,"symbol":856,"bid":504,"ask":571,"last":560,"change":436,"changePercent":9,"volume":857,"openInterest":858,"open_interest":858,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":75},"APLD  261009C00028500",1252,341,1.2141,0.273686,0.078453,-0.102297,0.011634,0.001191,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":869,"change":238,"changePercent":9,"volume":238,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":39},"APLD  261009P00028500",2.98,4.35,4.58,48,1.2592,-0.717046,0.076883,-0.10783,0.011824,-0.004162,{"strike":878,"call":879,"put":890,"callItm":75,"putItm":39,"isAtm":75},29,{"contract_symbol":880,"symbol":880,"bid":543,"ask":504,"last":616,"change":881,"changePercent":9,"volume":882,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":75},"APLD  261009C00029000",0.19,721,1253,1.2176,0.240904,0.073205,-0.096003,0.010887,0.001052,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":895,"changePercent":9,"volume":254,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":39},"APLD  261009P00029000",3.65,5.2,4.33,-0.79,369,1.2927,-0.742964,0.071373,-0.105502,0.011269,-0.004368,{"strike":904,"call":905,"put":916,"callItm":75,"putItm":39,"isAtm":75},29.5,{"contract_symbol":906,"symbol":906,"bid":753,"ask":907,"last":515,"change":383,"changePercent":9,"volume":908,"openInterest":909,"open_interest":909,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":75},"APLD  261009C00029500",0.48,443,521,1.2138,0.209376,0.067823,-0.088385,0.010055,0.000918,{"contract_symbol":917,"symbol":917,"bid":425,"ask":918,"last":919,"change":920,"changePercent":9,"volume":276,"openInterest":921,"open_interest":921,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":39},"APLD  261009P00029500",5.75,3.9,-1.58,9,1.3173,-0.767709,0.06632,-0.101809,0.010671,-0.004568,{"strike":929,"call":930,"put":941,"callItm":75,"putItm":39,"isAtm":75},30,{"contract_symbol":931,"symbol":931,"bid":514,"ask":128,"last":932,"change":382,"changePercent":9,"volume":933,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":75},"APLD  261009C00030000",0.39,3950,2631,1.2193,0.182898,0.062195,-0.081798,0.009263,0.000804,{"contract_symbol":942,"symbol":942,"bid":943,"ask":397,"last":944,"change":945,"changePercent":9,"volume":190,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":39},"APLD  261009P00030000",4.85,5.15,-1.25,234,1.3385,-0.790514,0.061521,-0.0975,0.010058,-0.00476,{"strike":954,"call":955,"put":966,"callItm":75,"putItm":39,"isAtm":75},30.5,{"contract_symbol":956,"symbol":956,"bid":463,"ask":148,"last":143,"change":957,"changePercent":9,"volume":958,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":75},"APLD  261009C00030500",0.1,409,646,1.2199,0.15806,0.056617,-0.074528,0.008436,0.000697,{"contract_symbol":967,"symbol":967,"bid":451,"ask":968,"last":969,"change":238,"changePercent":9,"volume":238,"openInterest":276,"open_interest":276,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":39},"APLD  261009P00030500",6.2,6.76,1.3765,-0.807326,0.056894,-0.09536,0.009565,-0.004928,{"strike":311,"call":977,"put":988,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":978,"symbol":978,"bid":436,"ask":979,"last":123,"change":108,"changePercent":9,"volume":980,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":75},"APLD  261009C00031000",0.29,335,972,1.2125,0.134118,0.051008,-0.066333,0.007554,0.000594,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":993,"changePercent":9,"volume":394,"openInterest":994,"open_interest":994,"iv":995,"implied_volatility":995,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":39},"APLD  261009P00031000",5.1,6.9,6.12,-1.14,55,1.4159,-0.821766,0.0527,-0.093458,0.009114,-0.005086,{"strike":1002,"call":1003,"put":1013,"callItm":75,"putItm":39,"isAtm":75},31.5,{"contract_symbol":1004,"symbol":1004,"bid":436,"ask":463,"last":243,"change":108,"changePercent":9,"volume":1005,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":75},"APLD  261009C00031500",178,147,1.2148,0.114971,0.045711,-0.059672,0.006782,0.00051,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":39},"APLD  261009P00031500",5.25,7.5,1.4502,-0.835439,0.048893,-0.090962,0.00866,-0.00524,{"strike":1024,"call":1025,"put":1037,"callItm":75,"putItm":39,"isAtm":75},32,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":487,"last":1027,"change":1028,"changePercent":9,"volume":1029,"openInterest":1030,"open_interest":1030,"iv":1031,"implied_volatility":1031,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":75},"APLD  261009C00032000",0.17,0.04,553,718,1.213,0.097313,0.040583,-0.052818,0.006012,0.000433,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":288,"last":299,"change":238,"changePercent":9,"volume":238,"openInterest":198,"open_interest":198,"iv":1040,"implied_volatility":1040,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":39},"APLD  261009P00032000",6.6,1.4795,-0.8485,0.045393,-0.087893,0.008203,-0.005391,{"strike":1047,"call":1048,"put":1057,"callItm":75,"putItm":39,"isAtm":75},32.5,{"contract_symbol":1049,"symbol":1049,"bid":309,"ask":243,"last":382,"change":244,"changePercent":9,"volume":1050,"openInterest":588,"open_interest":588,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":75},"APLD  261009C00032500",349,1.2056,0.080842,0.035563,-0.045728,0.005237,0.000361,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":39},"APLD  261009P00032500",6.15,7.9,1.5036,-0.861083,0.042133,-0.084263,0.007738,-0.00554,{"strike":1068,"call":1069,"put":1078,"callItm":75,"putItm":39,"isAtm":75},33,{"contract_symbol":1070,"symbol":1070,"bid":244,"ask":411,"last":410,"change":287,"changePercent":9,"volume":1071,"openInterest":518,"open_interest":518,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":75},"APLD  261009C00033000",291,1.2157,0.069728,0.031508,-0.041192,0.004678,0.000312,{"contract_symbol":1079,"symbol":1079,"bid":1080,"ask":1081,"last":1082,"change":238,"changePercent":9,"volume":238,"openInterest":1083,"open_interest":1083,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":39},"APLD  261009P00033000",7.3,8.35,8.95,47,1.5225,-0.8733,0.039055,-0.080078,0.007262,-0.005687,{"strike":1091,"call":1092,"put":1102,"callItm":75,"putItm":39,"isAtm":75},33.5,{"contract_symbol":1093,"symbol":1093,"bid":335,"ask":383,"last":957,"change":310,"changePercent":9,"volume":1094,"openInterest":1095,"open_interest":1095,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":75},"APLD  261009C00033500",37,104,1.2274,0.060426,0.027924,-0.037215,0.004186,0.000271,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":39},"APLD  261009P00033500",7.95,9.2,1.5357,-0.885256,0.036108,-0.07533,0.006773,-0.005833,{"strike":337,"call":1113,"put":1123,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1114,"symbol":1114,"bid":310,"ask":487,"last":309,"change":310,"changePercent":9,"volume":1115,"openInterest":1116,"open_interest":1116,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":75},"APLD  261009C00034000",915,3465,1.2379,0.052217,0.024677,-0.03345,0.003731,0.000234,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1105,"last":1126,"change":73,"changePercent":9,"volume":719,"openInterest":1127,"open_interest":1127,"iv":1128,"implied_volatility":1128,"delta":1129,"gamma":1130,"theta":1131,"vega":1132,"rho":1133,"in_the_money":39},"APLD  261009P00034000",8.3,8.92,75,1.5462,-0.896484,0.033304,-0.070434,0.00629,-0.005976,{"strike":1135,"call":1136,"put":1147,"callItm":75,"putItm":39,"isAtm":75},34.5,{"contract_symbol":1137,"symbol":1137,"bid":244,"ask":1138,"last":334,"change":310,"changePercent":9,"volume":1139,"openInterest":1140,"open_interest":1140,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":75},"APLD  261009C00034500",0.3,85,198,1.2562,0.046277,0.022082,-0.030824,0.003388,0.000207,{"contract_symbol":1148,"symbol":1148,"bid":1149,"ask":1150,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":39},"APLD  261009P00034500",8.15,10,1.5661,-0.905045,0.03087,-0.066976,0.005905,-0.006107,{"strike":202,"call":1158,"put":1168,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1159,"symbol":1159,"bid":108,"ask":334,"last":286,"change":244,"changePercent":9,"volume":1160,"openInterest":1161,"open_interest":1161,"iv":1162,"implied_volatility":1162,"delta":1163,"gamma":1164,"theta":1165,"vega":1166,"rho":1167,"in_the_money":75},"APLD  261009C00035000",813,798,1.2767,0.04144,0.019875,-0.028659,0.003099,0.000186,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":238,"changePercent":9,"volume":238,"openInterest":258,"open_interest":258,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":39},"APLD  261009P00035000",9.45,10.25,8.85,1.5861,-0.9127,0.028639,-0.063731,0.005548,-0.006235,{"strike":1180,"call":1181,"put":1191,"callItm":75,"putItm":39,"isAtm":75},36,{"contract_symbol":1182,"symbol":1182,"bid":238,"ask":383,"last":335,"change":238,"changePercent":9,"volume":1183,"openInterest":1184,"open_interest":1184,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":75},"APLD  261009C00036000",268,265,1.3261,0.034565,0.016503,-0.02567,0.002673,0.000155,{"contract_symbol":1192,"symbol":1192,"bid":921,"ask":1193,"last":1194,"change":238,"changePercent":9,"volume":238,"openInterest":1195,"open_interest":1195,"iv":1196,"implied_volatility":1196,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":1201,"in_the_money":39},"APLD  261009P00036000",11.3,12.39,3,1.6136,-0.927528,0.024452,-0.05632,0.004819,-0.006488,{"strike":1094,"call":1203,"put":1213,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1204,"symbol":1204,"bid":287,"ask":1205,"last":310,"change":238,"changePercent":9,"volume":929,"openInterest":1206,"open_interest":1206,"iv":1207,"implied_volatility":1207,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":75},"APLD  261009C00037000",0.11,714,1.3714,0.028938,0.013778,-0.022922,0.002308,0.00013,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":1217,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":39},"APLD  261009P00037000",10.65,12.45,12.2,1.6358,-0.940221,0.020776,-0.049181,0.004151,-0.006732,{"strike":1225,"call":1226,"put":1237,"callItm":75,"putItm":39,"isAtm":75},38,{"contract_symbol":1227,"symbol":1227,"bid":287,"ask":309,"last":1028,"change":1228,"changePercent":9,"volume":1229,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":75},"APLD  261009C00038000",-0.03,80,487,1.4057,0.02364,0.011351,-0.01984,0.001949,0.000106,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":1241,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":39},"APLD  261009P00038000",11.55,13.35,13.15,1.7041,-0.945078,0.018657,-0.047929,0.003883,-0.006943,{"strike":386,"call":1249,"put":1258,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":1250,"symbol":1250,"bid":244,"ask":108,"last":244,"change":113,"changePercent":9,"volume":1251,"openInterest":807,"open_interest":807,"iv":1252,"implied_volatility":1252,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":75},"APLD  261009C00040000",84,1.4313,0.013713,0.007008,-0.012699,0.001225,0.000062,{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":1262,"change":1263,"changePercent":9,"volume":1264,"openInterest":238,"open_interest":238,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":39},"APLD  261009P00040000",13.65,16.15,13.24,-1.1,2,1.8606,-0.949949,0.015874,-0.048609,0.003607,-0.007344,"2026-10-02T22:25:41.447479+00:00"]