[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APPF":3,"homepage-market-summary":30,"stock-options-APPF":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APPF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AppFolio, Inc. Class A","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","AppFolio Inc provides cloud-based software solutions for the real estate industry. Its property management software offers property managers an end-to-end solution to their business needs. The group's products include cloud-based property management software (Appfolio Property Manager). Its solutions are AppFolio Property Manager Core, AppFolio Property Manager Plus, and AppFolio Property Manager Max. It also offers value-added services, such as screening, risk mitigation, and electronic payment services. Its markets are Single-Family, Multifamily, Student Housing, Affordable Housing, Community Associations, Commercial, and Investment Management. The business activity of the firm predominantly functions in the United States and it generates revenue in the form of subscription fees.","1,702","Santa Barbara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},202.97,205.18,208,201.39,204.24,-1.27,-0.62,340657.962818,11750,204.3116,326.040009,11.07,165200.57455532334,60.9,2836,{"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":199,"updated_at":907,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},242,1590,0.59,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",[200,214,225,235,246,256,268,278,295,308,325,343,360,380,401,421,442,464,487,509,533,559,582,605,631,657,683,708,732,755,778,798,817,836,855,874,891],{"strike":201,"call":202,"put":210,"callItm":39,"putItm":75,"isAtm":75},75,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":209,"in_the_money":39},"APPF  261016C00075000",126.3,129.7,137,0,0.644,0.028765,{"contract_symbol":211,"symbol":211,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00075000",2.15,0.5991,{"strike":215,"call":216,"put":222,"callItm":39,"putItm":75,"isAtm":75},80,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":220,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":221,"in_the_money":39},"APPF  261016C00080000",121.3,124.5,132,0.030683,{"contract_symbol":223,"symbol":223,"bid":207,"ask":212,"last":224,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00080000",1.08,{"strike":226,"call":227,"put":233,"callItm":39,"putItm":75,"isAtm":75},85,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":232,"in_the_money":39},"APPF  261016C00085000",116.4,119.8,127,0.032601,{"contract_symbol":234,"symbol":234,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00085000",{"strike":236,"call":237,"put":243,"callItm":39,"putItm":75,"isAtm":75},90,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":242,"in_the_money":39},"APPF  261016C00090000",111.4,114.7,122,0.034518,{"contract_symbol":244,"symbol":244,"bid":207,"ask":212,"last":245,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00090000",0.42,{"strike":247,"call":248,"put":254,"callItm":39,"putItm":75,"isAtm":75},95,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":253,"in_the_money":39},"APPF  261016C00095000",106.3,109.8,117,0.036436,{"contract_symbol":255,"symbol":255,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00095000",{"strike":257,"call":258,"put":264,"callItm":39,"putItm":75,"isAtm":75},100,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":263,"in_the_money":39},"APPF  261016C00100000",101.4,104.8,112,0.038354,{"contract_symbol":265,"symbol":265,"bid":207,"ask":212,"last":266,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00100000",0.18,101,{"strike":193,"call":269,"put":275,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":207,"vega":207,"rho":274,"in_the_money":39},"APPF  261016C00105000",96.4,99.4,107,0.040271,{"contract_symbol":276,"symbol":276,"bid":207,"ask":212,"last":277,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00105000",0.11,{"strike":279,"call":280,"put":289,"callItm":39,"putItm":75,"isAtm":75},110,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":207,"changePercent":9,"volume":207,"openInterest":285,"open_interest":285,"iv":208,"implied_volatility":208,"delta":46,"gamma":207,"theta":286,"vega":287,"rho":288,"in_the_money":39},"APPF  261016C00110000",91.4,94.4,102,11,-0.000002,0.000001,0.042189,{"contract_symbol":290,"symbol":290,"bid":207,"ask":212,"last":291,"change":292,"changePercent":9,"volume":293,"openInterest":294,"open_interest":294,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":75},"APPF  261016P00110000",0.04,-0.64,3,24,{"strike":296,"call":297,"put":306,"callItm":39,"putItm":75,"isAtm":75},115,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":302,"gamma":207,"theta":303,"vega":304,"rho":305,"in_the_money":39},"APPF  261016C00115000",86.4,89.7,52.3,0.999998,-0.000011,0.000005,0.044106,{"contract_symbol":307,"symbol":307,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":286,"vega":287,"rho":207,"in_the_money":75},"APPF  261016P00115000",{"strike":309,"call":310,"put":320,"callItm":39,"putItm":75,"isAtm":75},120,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"APPF  261016C00120000",81.4,84.6,40.9,0.999988,0.000002,-0.000047,0.000021,0.046023,{"contract_symbol":321,"symbol":321,"bid":207,"ask":212,"last":322,"change":207,"changePercent":9,"volume":207,"openInterest":323,"open_interest":323,"iv":213,"implied_volatility":213,"delta":324,"gamma":287,"theta":303,"vega":304,"rho":207,"in_the_money":75},"APPF  261016P00120000",2.85,4,-0.000003,{"strike":326,"call":327,"put":336,"callItm":39,"putItm":75,"isAtm":75},125,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"APPF  261016C00125000",76.4,79.7,0.999953,0.000008,-0.000177,0.000077,0.047938,{"contract_symbol":337,"symbol":337,"bid":207,"ask":212,"last":224,"change":207,"changePercent":9,"volume":207,"openInterest":293,"open_interest":293,"iv":213,"implied_volatility":213,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":75},"APPF  261016P00125000",-0.000014,0.000003,-0.000052,0.000024,-0.000001,{"strike":344,"call":345,"put":353,"callItm":39,"putItm":75,"isAtm":75},130,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":349,"gamma":341,"theta":350,"vega":351,"rho":352,"in_the_money":39},"APPF  261016C00130000",71.4,74.9,0.999838,-0.000568,0.000247,0.049847,{"contract_symbol":354,"symbol":354,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":75},"APPF  261016P00130000",-0.000058,0.00001,-0.000201,0.000094,-0.000005,{"strike":361,"call":362,"put":372,"callItm":39,"putItm":75,"isAtm":75},135,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"APPF  261016C00135000",66.5,69.7,28.49,0.99951,0.000068,-0.001593,0.000693,0.051738,{"contract_symbol":373,"symbol":373,"bid":207,"ask":212,"last":374,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":213,"implied_volatility":213,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":75},"APPF  261016P00135000",13.18,-0.000205,0.000033,-0.000658,0.000308,-0.000016,{"strike":381,"call":382,"put":392,"callItm":39,"putItm":75,"isAtm":75},140,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"APPF  261016C00140000",61.5,64.8,84.5,0.998685,0.000169,-0.003953,0.00172,0.053589,{"contract_symbol":393,"symbol":393,"bid":207,"ask":212,"last":394,"change":207,"changePercent":9,"volume":207,"openInterest":395,"open_interest":395,"iv":213,"implied_volatility":213,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":75},"APPF  261016P00140000",1.18,12,-0.000632,0.000093,-0.001876,0.000877,-0.000051,{"strike":402,"call":403,"put":412,"callItm":39,"putItm":75,"isAtm":75},145,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"APPF  261016C00145000",56.5,59.8,0.996831,0.000375,-0.008783,0.003821,0.055356,{"contract_symbol":413,"symbol":413,"bid":207,"ask":414,"last":415,"change":207,"changePercent":9,"volume":207,"openInterest":323,"open_interest":323,"iv":213,"implied_volatility":213,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":75},"APPF  261016P00145000",2.2,6.72,-0.001722,0.000232,-0.004704,0.0022,-0.000139,{"strike":422,"call":423,"put":433,"callItm":39,"putItm":75,"isAtm":75},150,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":208,"implied_volatility":208,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"APPF  261016C00150000",51.5,54.8,32.5,0.993072,0.000754,-0.017644,0.007676,0.056968,{"contract_symbol":434,"symbol":434,"bid":207,"ask":414,"last":435,"change":207,"changePercent":9,"volume":207,"openInterest":436,"open_interest":436,"iv":213,"implied_volatility":213,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":75},"APPF  261016P00150000",8.98,5,-0.004193,0.000519,-0.010505,0.004912,-0.000339,{"strike":443,"call":444,"put":454,"callItm":39,"putItm":75,"isAtm":75},155,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"APPF  261016C00155000",46.5,49.8,33.13,0.986131,0.001383,-0.032344,0.014071,0.058318,{"contract_symbol":455,"symbol":455,"bid":207,"ask":456,"last":457,"change":207,"changePercent":9,"volume":207,"openInterest":458,"open_interest":458,"iv":213,"implied_volatility":213,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":75},"APPF  261016P00155000",2.25,20.4,7,-0.00922,0.001042,-0.021104,0.009868,-0.000747,{"strike":465,"call":466,"put":477,"callItm":39,"putItm":75,"isAtm":75},160,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":207,"changePercent":9,"volume":207,"openInterest":471,"open_interest":471,"iv":208,"implied_volatility":208,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"APPF  261016C00160000",42.1,44.8,64.5,20,0.974366,0.002332,-0.054533,0.023724,0.05927,{"contract_symbol":478,"symbol":478,"bid":207,"ask":479,"last":480,"change":207,"changePercent":9,"volume":207,"openInterest":481,"open_interest":481,"iv":213,"implied_volatility":213,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":75},"APPF  261016P00160000",2.3,1.62,21,-0.018486,0.001901,-0.038494,0.018001,-0.001503,{"strike":488,"call":489,"put":500,"callItm":39,"putItm":75,"isAtm":75},165,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":207,"changePercent":9,"volume":207,"openInterest":494,"open_interest":494,"iv":208,"implied_volatility":208,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":39},"APPF  261016C00165000",36.7,40.3,12.6,185,0.955925,0.003641,-0.085168,0.037052,0.059666,{"contract_symbol":501,"symbol":501,"bid":207,"ask":502,"last":503,"change":207,"changePercent":9,"volume":207,"openInterest":293,"open_interest":293,"iv":213,"implied_volatility":213,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":75},"APPF  261016P00165000",2.4,1.29,-0.03409,0.003175,-0.064277,0.030057,-0.002782,{"strike":510,"call":511,"put":523,"callItm":39,"putItm":75,"isAtm":75},170,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":207,"changePercent":9,"volume":207,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"APPF  261016C00170000",31.8,34.7,21.8,43,0.5839,0.945999,0.004724,-0.090834,0.043582,0.060785,{"contract_symbol":524,"symbol":524,"bid":207,"ask":525,"last":526,"change":207,"changePercent":9,"volume":207,"openInterest":294,"open_interest":294,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":75},"APPF  261016P00170000",2.5,0.7,0.5367,-0.041017,0.004122,-0.06697,0.034959,-0.003334,{"strike":534,"call":535,"put":547,"callItm":39,"putItm":75,"isAtm":75},175,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":207,"changePercent":9,"volume":207,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"APPF  261016C00175000",27,29.9,31.6,62,0.5292,0.930884,0.00632,-0.099836,0.052852,0.061482,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":552,"changePercent":9,"volume":46,"openInterest":381,"open_interest":381,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":75},"APPF  261016P00175000",0.05,1.05,1.07,-0.38,0.5068,-0.061338,0.006017,-0.087138,0.048175,-0.004988,{"strike":560,"call":561,"put":573,"callItm":39,"putItm":75,"isAtm":75},180,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":207,"changePercent":9,"volume":207,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":39},"APPF  261016C00180000",22.2,25.2,29.16,69,0.5025,0.89791,0.008921,-0.127008,0.07082,0.060701,{"contract_symbol":574,"symbol":574,"bid":549,"ask":479,"last":575,"change":207,"changePercent":9,"volume":207,"openInterest":516,"open_interest":516,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":75},"APPF  261016P00180000",1.75,0.4957,-0.099274,0.008859,-0.122771,0.06939,-0.008098,{"strike":494,"call":583,"put":595,"callItm":39,"putItm":75,"isAtm":75},{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":207,"changePercent":9,"volume":207,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":39},"APPF  261016C00185000",17.9,21.2,20.8,89,0.4766,0.850781,0.012264,-0.157124,0.092358,0.058753,{"contract_symbol":596,"symbol":596,"bid":549,"ask":597,"last":598,"change":207,"changePercent":9,"volume":207,"openInterest":267,"open_interest":267,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":75},"APPF  261016P00185000",3.2,1.84,0.4656,-0.144058,0.012261,-0.149901,0.090202,-0.011761,{"strike":606,"call":607,"put":619,"callItm":39,"putItm":75,"isAtm":75},190,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":207,"changePercent":9,"volume":207,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":39},"APPF  261016C00190000",13.4,16.4,14.18,33,0.4441,0.788931,0.016374,-0.182138,0.114901,0.055596,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":207,"changePercent":9,"volume":207,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":75},"APPF  261016P00190000",1.2,2.7,6.35,6,0.4257,-0.202202,0.016654,-0.170199,0.112018,-0.016506,{"strike":632,"call":633,"put":644,"callItm":39,"putItm":75,"isAtm":75},195,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":207,"changePercent":9,"volume":207,"openInterest":537,"open_interest":537,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":39},"APPF  261016C00195000",10.4,12.5,8.3,0.4412,0.693861,0.020006,-0.219623,0.139465,0.049579,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":649,"changePercent":9,"volume":46,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":75},"APPF  261016P00195000",2.35,4.3,3.14,-2.06,31,0.416,-0.297212,0.020938,-0.204343,0.137621,-0.024382,{"strike":658,"call":659,"put":670,"callItm":39,"putItm":75,"isAtm":75},200,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":436,"change":207,"changePercent":9,"volume":207,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":39},"APPF  261016C00200000",7.3,9.6,45,0.4433,0.584414,0.022131,-0.245282,0.155015,0.042211,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":676,"openInterest":323,"open_interest":323,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":75},"APPF  261016P00200000",4.4,6.4,5.7,-1.81,230,0.4253,-0.413475,0.023039,-0.235059,0.154834,-0.034225,{"strike":684,"call":685,"put":697,"callItm":75,"putItm":39,"isAtm":75},210,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":207,"changePercent":9,"volume":207,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":75},"APPF  261016C00210000",3.1,4.6,6.94,35,0.4248,0.356562,0.022081,-0.224739,0.148215,0.02626,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":207,"changePercent":9,"volume":207,"openInterest":624,"open_interest":624,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":39},"APPF  261016P00210000",10.1,12.1,8,0.4281,-0.642142,0.021939,-0.22677,0.148403,-0.0542,{"strike":709,"call":710,"put":721,"callItm":75,"putItm":39,"isAtm":75},220,{"contract_symbol":711,"symbol":711,"bid":550,"ask":712,"last":713,"change":207,"changePercent":9,"volume":207,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":75},"APPF  261016C00220000",3.5,2.92,121,0.4877,0.213079,0.014993,-0.20113,0.11554,0.015727,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":9,"changePercent":9,"volume":46,"openInterest":207,"open_interest":207,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":39},"APPF  261016P00220000",17.8,19.9,15.4,0.4346,-0.817023,0.015346,-0.163465,0.10538,-0.070769,{"strike":676,"call":733,"put":743,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":734,"symbol":734,"bid":549,"ask":456,"last":735,"change":207,"changePercent":9,"volume":207,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":75},"APPF  261016C00230000",1.7,146,0.523,0.1211,0.009685,-0.149381,0.080028,0.008971,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":207,"changePercent":9,"volume":207,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":39},"APPF  261016P00230000",26.3,29.3,48.2,41,0.4377,-0.921568,0.008418,-0.090945,0.058215,-0.082336,{"strike":756,"call":757,"put":766,"callItm":75,"putItm":39,"isAtm":75},240,{"contract_symbol":758,"symbol":758,"bid":207,"ask":525,"last":60,"change":207,"changePercent":9,"volume":207,"openInterest":759,"open_interest":759,"iv":760,"implied_volatility":760,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":75},"APPF  261016C00240000",56,0.6021,0.086571,0.006591,-0.134769,0.062708,0.00639,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":771,"changePercent":9,"volume":624,"openInterest":624,"open_interest":624,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":39},"APPF  261016P00240000",35.9,39,36.75,12.76,0.4622,-0.964561,0.004249,-0.051187,0.03103,-0.089386,{"strike":52,"call":779,"put":788,"callItm":75,"putItm":39,"isAtm":75},{"contract_symbol":780,"symbol":780,"bid":207,"ask":525,"last":245,"change":207,"changePercent":9,"volume":207,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":75},"APPF  261016C00250000",36,0.6972,0.072415,0.004973,-0.136321,0.05478,0.005312,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":39},"APPF  261016P00250000",45.8,48.9,0.4696,-0.986798,0.001818,-0.022601,0.013485,-0.094888,{"strike":799,"call":800,"put":807,"callItm":75,"putItm":39,"isAtm":75},260,{"contract_symbol":801,"symbol":801,"bid":207,"ask":646,"last":551,"change":207,"changePercent":9,"volume":207,"openInterest":323,"open_interest":323,"iv":782,"implied_volatility":782,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":75},"APPF  261016C00260000",0.040468,0.003139,-0.086051,0.034579,0.002985,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":811,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":39},"APPF  261016P00260000",55.6,58.8,39.41,-0.995936,0.000644,-0.008006,0.004777,-0.099412,{"strike":818,"call":819,"put":827,"callItm":75,"putItm":39,"isAtm":75},270,{"contract_symbol":820,"symbol":820,"bid":207,"ask":456,"last":821,"change":207,"changePercent":9,"volume":207,"openInterest":293,"open_interest":293,"iv":782,"implied_volatility":782,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":75},"APPF  261016C00270000",4.77,0.021604,0.001865,-0.051128,0.020546,0.0016,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":39},"APPF  261016P00270000",65.5,68.8,-0.998883,0.0002,-0.002484,0.001482,-0.10347,{"strike":837,"call":838,"put":846,"callItm":75,"putItm":39,"isAtm":75},280,{"contract_symbol":839,"symbol":839,"bid":207,"ask":414,"last":840,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":782,"implied_volatility":782,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":75},"APPF  261016C00280000",3.3,0.011068,0.001051,-0.0288,0.011573,0.000823,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":39},"APPF  261016P00280000",75.6,78.8,-0.999722,0.000055,-0.000686,0.000409,-0.107369,{"strike":856,"call":857,"put":865,"callItm":75,"putItm":39,"isAtm":75},290,{"contract_symbol":858,"symbol":858,"bid":207,"ask":414,"last":859,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":782,"implied_volatility":782,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":75},"APPF  261016C00290000",1.39,0.005463,0.000565,-0.015477,0.006219,0.000408,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":39},"APPF  261016P00290000",85.7,88.8,-0.999937,0.000014,-0.000171,0.000102,-0.111221,{"strike":875,"call":876,"put":883,"callItm":75,"putItm":39,"isAtm":75},300,{"contract_symbol":877,"symbol":877,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":782,"implied_volatility":782,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":75},"APPF  261016C00300000",0.002608,0.000291,-0.007977,0.003206,0.000195,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":887,"gamma":339,"theta":888,"vega":889,"rho":890,"in_the_money":39},"APPF  261016P00300000",95.6,98.8,-0.999987,-0.000039,0.000023,-0.11506,{"strike":892,"call":893,"put":900,"callItm":75,"putItm":39,"isAtm":75},310,{"contract_symbol":894,"symbol":894,"bid":207,"ask":212,"last":621,"change":207,"changePercent":9,"volume":207,"openInterest":46,"open_interest":46,"iv":782,"implied_volatility":782,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":75},"APPF  261016C00310000",0.001209,0.000145,-0.003963,0.001592,0.000091,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":792,"implied_volatility":792,"delta":904,"gamma":287,"theta":905,"vega":304,"rho":906,"in_the_money":39},"APPF  261016P00310000",105.2,108.8,-0.999997,-0.000008,-0.118896,"2026-10-02T22:25:55.014242+00:00"]