{"timestamp": "2026-11-10 00:59:23", "data": {"options": [{"option": "AAPY261120C00023000", "bid": 5.0, "bid_size": 256.0, "ask": 6.7, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0304, "vega": 0.0046, "theta": -0.024, "rho": 0.0025, "theo": 5.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AAPY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 289.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0269, "vega": 0.0059, "theta": -0.022, "rho": -0.0006, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAPY261120C00024000", "bid": 4.0, "bid_size": 256.0, "ask": 5.7, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0415, "vega": 0.0056, "theta": -0.0259, "rho": 0.0026, "theo": 4.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AAPY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 289.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.037, "vega": 0.0071, "theta": -0.0236, "rho": -0.0008, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAPY261120C00025000", "bid": 3.1, "bid_size": 256.0, "ask": 4.7, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0574, "vega": 0.0074, "theta": -0.0276, "rho": 0.0032, "theo": 3.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AAPY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 289.0, "iv": 0.9025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0526, "vega": 0.0087, "theta": -0.0252, "rho": -0.0011, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAPY261120C00026000", "bid": 2.15, "bid_size": 256.0, "ask": 3.7, "ask_size": 257.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0848, "vega": 0.0095, "theta": -0.0291, "rho": 0.0035, "theo": 3.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "AAPY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 289.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.078, "vega": 0.0109, "theta": -0.0268, "rho": -0.0014, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:32:59", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AAPY261120C00027000", "bid": 1.2, "bid_size": 256.0, "ask": 2.75, "ask_size": 257.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.1325, "vega": 0.0127, "theta": -0.0304, "rho": 0.0038, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "AAPY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.1225, "vega": 0.0139, "theta": -0.0282, "rho": -0.0021, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:37:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAPY261120C00028000", "bid": 0.25, "bid_size": 256.0, "ask": 1.85, "ask_size": 289.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7018, "gamma": 0.2146, "vega": 0.0171, "theta": -0.0305, "rho": 0.004, "theo": 1.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "AAPY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 257.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.2009, "vega": 0.0178, "theta": -0.0288, "rho": -0.0034, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T15:05:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AAPY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 289.0, "iv": 0.3349, "open_interest": 2.0, "volume": 0.0, "delta": 0.461, "gamma": 0.2778, "vega": 0.0198, "theta": -0.028, "rho": 0.0032, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:41:28", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAPY261120P00029000", "bid": 0.05, "bid_size": 500.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4514, "open_interest": 1.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.2652, "vega": 0.0197, "theta": -0.0268, "rho": -0.0059, "theo": 0.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T15:01:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AAPY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.1924, "vega": 0.016, "theta": -0.0243, "rho": 0.002, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AAPY261120P00030000", "bid": 0.5, "bid_size": 200.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.186, "vega": 0.0157, "theta": -0.0234, "rho": -0.0083, "theo": 1.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AAPY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 289.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.1177, "vega": 0.012, "theta": -0.0214, "rho": 0.0013, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAPY261120P00031000", "bid": 1.4, "bid_size": 200.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.1148, "vega": 0.0118, "theta": -0.0207, "rho": -0.0095, "theo": 2.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AAPY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 290.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0774, "vega": 0.0092, "theta": -0.0193, "rho": 0.0009, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAPY261120P00032000", "bid": 2.3, "bid_size": 200.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0759, "vega": 0.0092, "theta": -0.0185, "rho": -0.0104, "theo": 3.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "AAPY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 289.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0546, "vega": 0.0075, "theta": -0.0176, "rho": 0.0007, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAPY261120P00033000", "bid": 3.2, "bid_size": 200.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0537, "vega": 0.0074, "theta": -0.0168, "rho": -0.011, "theo": 4.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "AAPY261218C00023000", "bid": 4.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0392, "vega": 0.0162, "theta": -0.0168, "rho": 0.01, "theo": 6.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AAPY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 282.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0338, "vega": 0.0191, "theta": -0.0151, "rho": -0.0044, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AAPY261218C00024000", "bid": 3.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0494, "vega": 0.0183, "theta": -0.017, "rho": 0.0103, "theo": 5.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AAPY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 289.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0431, "vega": 0.0216, "theta": -0.0152, "rho": -0.0052, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AAPY261218C00025000", "bid": 3.1, "bid_size": 200.0, "ask": 5.0, "ask_size": 201.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0636, "vega": 0.0216, "theta": -0.0168, "rho": 0.011, "theo": 4.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AAPY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 286.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0559, "vega": 0.0245, "theta": -0.0152, "rho": -0.0063, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAPY261218C00026000", "bid": 2.15, "bid_size": 256.0, "ask": 3.8, "ask_size": 257.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0838, "vega": 0.0254, "theta": -0.0166, "rho": 0.0116, "theo": 3.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AAPY261218P00026000", "bid": 0.2, "bid_size": 5.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.413, "open_interest": 5.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0743, "vega": 0.028, "theta": -0.015, "rho": -0.0078, "theo": 0.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:38:40", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "AAPY261218C00027000", "bid": 1.25, "bid_size": 256.0, "ask": 2.85, "ask_size": 257.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.1125, "vega": 0.03, "theta": -0.0161, "rho": 0.0123, "theo": 2.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "AAPY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.3478, "open_interest": 1.0, "volume": 1.0, "delta": -0.2888, "gamma": 0.1006, "vega": 0.0321, "theta": -0.0145, "rho": -0.0101, "theo": 0.6458, "change": -0.39, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T12:25:57", "percent_change": -52.0, "prev_day_close": 0.75}, {"option": "AAPY261218C00028000", "bid": 0.45, "bid_size": 256.0, "ask": 2.15, "ask_size": 289.0, "iv": 0.252, "open_interest": 1.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.1488, "vega": 0.0348, "theta": -0.0151, "rho": 0.012, "theo": 1.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:43:57", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "AAPY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 256.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.393, "gamma": 0.1344, "vega": 0.0359, "theta": -0.0137, "rho": -0.0137, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "AAPY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 289.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.466, "gamma": 0.1651, "vega": 0.0368, "theta": -0.0137, "rho": 0.0103, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AAPY261218P00029000", "bid": 0.15, "bid_size": 200.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.1524, "vega": 0.0368, "theta": -0.0126, "rho": -0.0189, "theo": 1.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "AAPY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 289.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.1374, "vega": 0.0337, "theta": -0.0127, "rho": 0.008, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AAPY261218P00030000", "bid": 0.8, "bid_size": 200.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.1299, "vega": 0.0332, "theta": -0.0119, "rho": -0.024, "theo": 1.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AAPY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.1034, "vega": 0.0291, "theta": -0.0122, "rho": 0.0061, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AAPY261218P00031000", "bid": 1.6, "bid_size": 200.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0993, "vega": 0.0287, "theta": -0.0114, "rho": -0.0276, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AAPY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 289.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.079, "vega": 0.0254, "theta": -0.0118, "rho": 0.0049, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAPY261218P00032000", "bid": 2.45, "bid_size": 200.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0766, "vega": 0.025, "theta": -0.0111, "rho": -0.0302, "theo": 3.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AAPY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 290.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0624, "vega": 0.0224, "theta": -0.0115, "rho": 0.0041, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAPY261218P00033000", "bid": 3.4, "bid_size": 200.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0608, "vega": 0.0221, "theta": -0.0108, "rho": -0.0323, "theo": 4.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AAPY270115C00021000", "bid": 6.0, "bid_size": 1.0, "ask": 9.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0309, "vega": 0.0148, "theta": -0.0131, "rho": 0.0106, "theo": 8.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AAPY270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 286.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0231, "vega": 0.0224, "theta": -0.0103, "rho": -0.0066, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAPY270115C00022000", "bid": 5.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0376, "vega": 0.0176, "theta": -0.0132, "rho": 0.0119, "theo": 7.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AAPY270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 286.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0283, "vega": 0.025, "theta": -0.0104, "rho": -0.0076, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AAPY270115C00023000", "bid": 5.0, "bid_size": 200.0, "ask": 7.1, "ask_size": 201.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0455, "vega": 0.0202, "theta": -0.0131, "rho": 0.0128, "theo": 6.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AAPY270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 287.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0351, "vega": 0.0278, "theta": -0.0105, "rho": -0.0089, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AAPY270115C00024000", "bid": 4.0, "bid_size": 200.0, "ask": 6.1, "ask_size": 201.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0563, "vega": 0.0236, "theta": -0.0128, "rho": 0.0139, "theo": 5.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AAPY270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 256.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0441, "vega": 0.0312, "theta": -0.0105, "rho": -0.0105, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AAPY270115C00025000", "bid": 3.0, "bid_size": 200.0, "ask": 5.1, "ask_size": 201.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0716, "vega": 0.0281, "theta": -0.0127, "rho": 0.0155, "theo": 4.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AAPY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 256.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0563, "vega": 0.035, "theta": -0.0104, "rho": -0.0126, "theo": 0.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AAPY270115C00026000", "bid": 2.75, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3139, "open_interest": 10.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0916, "vega": 0.0334, "theta": -0.0125, "rho": 0.0169, "theo": 3.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-15T10:16:58", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "AAPY270115P00026000", "bid": 0.25, "bid_size": 1.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0729, "vega": 0.0394, "theta": -0.0102, "rho": -0.0155, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "AAPY270115C00027000", "bid": 1.25, "bid_size": 200.0, "ask": 3.4, "ask_size": 201.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.1171, "vega": 0.0393, "theta": -0.0118, "rho": 0.0176, "theo": 2.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "AAPY270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 200.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0948, "vega": 0.0439, "theta": -0.0097, "rho": -0.0197, "theo": 0.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "AAPY270115C00028000", "bid": 0.55, "bid_size": 200.0, "ask": 2.45, "ask_size": 220.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.1428, "vega": 0.0454, "theta": -0.011, "rho": 0.0177, "theo": 1.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AAPY270115P00028000", "bid": 0.05, "bid_size": 200.0, "ask": 1.8, "ask_size": 200.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.1182, "vega": 0.0474, "theta": -0.0091, "rho": -0.0259, "theo": 1.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "AAPY270115C00029000", "bid": 0.05, "bid_size": 256.0, "ask": 1.85, "ask_size": 289.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.1458, "vega": 0.0472, "theta": -0.0098, "rho": 0.0156, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AAPY270115P00029000", "bid": 0.35, "bid_size": 200.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.1255, "vega": 0.0471, "theta": -0.0084, "rho": -0.0339, "theo": 1.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AAPY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 289.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.33, "gamma": 0.121, "vega": 0.0438, "theta": -0.009, "rho": 0.0128, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AAPY270115P00030000", "bid": 0.9, "bid_size": 200.0, "ask": 2.9, "ask_size": 200.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.1085, "vega": 0.0428, "theta": -0.0079, "rho": -0.0412, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "AAPY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 289.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0939, "vega": 0.0387, "theta": -0.0085, "rho": 0.0102, "theo": 0.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AAPY270115P00031000", "bid": 1.65, "bid_size": 200.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0868, "vega": 0.0378, "theta": -0.0075, "rho": -0.0468, "theo": 3.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AAPY270416C00021000", "bid": 6.0, "bid_size": 1.0, "ask": 9.4, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0326, "vega": 0.0294, "theta": -0.0076, "rho": 0.0253, "theo": 8.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AAPY270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 200.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0234, "vega": 0.0414, "theta": -0.0062, "rho": -0.0205, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AAPY270416C00022000", "bid": 5.7, "bid_size": 200.0, "ask": 8.4, "ask_size": 201.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0381, "vega": 0.0333, "theta": -0.0078, "rho": 0.0278, "theo": 7.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "AAPY270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 200.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.028, "vega": 0.0453, "theta": -0.0062, "rho": -0.0234, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AAPY270416C00023000", "bid": 4.7, "bid_size": 200.0, "ask": 7.4, "ask_size": 201.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0456, "vega": 0.0387, "theta": -0.0078, "rho": 0.031, "theo": 6.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AAPY270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 200.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0336, "vega": 0.0496, "theta": -0.0062, "rho": -0.0268, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AAPY270416C00024000", "bid": 3.7, "bid_size": 200.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0544, "vega": 0.0441, "theta": -0.0077, "rho": 0.0331, "theo": 5.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AAPY270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 200.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0406, "vega": 0.0543, "theta": -0.0061, "rho": -0.031, "theo": 0.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AAPY270416C00025000", "bid": 2.0, "bid_size": 1.0, "ask": 5.7, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0653, "vega": 0.0503, "theta": -0.0076, "rho": 0.0356, "theo": 4.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "AAPY270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 200.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0493, "vega": 0.0593, "theta": -0.006, "rho": -0.0363, "theo": 1.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AAPY270416C00026000", "bid": 2.1, "bid_size": 200.0, "ask": 4.9, "ask_size": 201.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.078, "vega": 0.0573, "theta": -0.0073, "rho": 0.0377, "theo": 3.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "AAPY270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0599, "vega": 0.0644, "theta": -0.0058, "rho": -0.0431, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "AAPY270416C00027000", "bid": 1.4, "bid_size": 200.0, "ask": 4.1, "ask_size": 201.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0913, "vega": 0.0643, "theta": -0.007, "rho": 0.039, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "AAPY270416P00027000", "bid": 0.1, "bid_size": 200.0, "ask": 2.7, "ask_size": 200.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0717, "vega": 0.069, "theta": -0.0056, "rho": -0.052, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "AAPY270416C00028000", "bid": 0.8, "bid_size": 200.0, "ask": 3.5, "ask_size": 220.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.1014, "vega": 0.0699, "theta": -0.0065, "rho": 0.0384, "theo": 1.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-05T14:04:23", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "AAPY270416P00028000", "bid": 0.45, "bid_size": 192.0, "ask": 3.2, "ask_size": 200.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0819, "vega": 0.0718, "theta": -0.0052, "rho": -0.0635, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AAPY270416C00029000", "bid": 0.3, "bid_size": 200.0, "ask": 2.8, "ask_size": 220.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.1018, "vega": 0.0716, "theta": -0.006, "rho": 0.0354, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AAPY270416P00029000", "bid": 0.9, "bid_size": 200.0, "ask": 3.6, "ask_size": 200.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0852, "vega": 0.0712, "theta": -0.0049, "rho": -0.0768, "theo": 2.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "AAPY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 220.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0919, "vega": 0.0689, "theta": -0.0055, "rho": 0.0308, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AAPY270416P00030000", "bid": 1.45, "bid_size": 200.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0797, "vega": 0.0673, "theta": -0.0045, "rho": -0.0897, "theo": 2.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "AAPY270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 220.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0783, "vega": 0.0639, "theta": -0.0052, "rho": 0.0264, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAPY270416P00031000", "bid": 2.15, "bid_size": 200.0, "ask": 4.9, "ask_size": 200.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.07, "vega": 0.0621, "theta": -0.0042, "rho": -0.1009, "theo": 3.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}], "symbol": "AAPY", "security_type": "stock", "exchange_id": 3, "current_price": 28.9302, "price_change": 0.6802, "price_change_percent": 2.4078, "bid": 27.0, "ask": 43.29, "bid_size": 200, "ask_size": 100, "open": 28.32, "high": 28.9484, "low": 28.32, "close": 28.9302, "prev_day_close": 28.25, "volume": 1697, "iv30": 28.601, "iv30_change": -1.489, "iv30_change_percent": -4.9485, "seqno": 10410510456, "last_trade_time": "2026-11-09T12:27:22", "tick": "up"}, "symbol": "AAPY"}