{"timestamp": "2026-11-09 23:11:31", "data": {"options": [{"option": "AP261120C00002500", "bid": 3.0, "bid_size": 7.0, "ask": 4.3, "ask_size": 19.0, "iv": 4.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0228, "vega": 0.0008, "theta": -0.011, "rho": 0.0008, "theo": 3.5312, "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": 3.67500007152557}, {"option": "AP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 6.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0228, "vega": 0.0008, "theta": -0.0114, "rho": -0.0001, "theo": 0.0579, "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": 1.07500004768372}, {"option": "AP261120C00005000", "bid": 0.9, "bid_size": 14.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.2919, "open_interest": 0.0, "volume": 98.0, "delta": 0.7996, "gamma": 0.1877, "vega": 0.0029, "theta": -0.0193, "rho": 0.0013, "theo": 1.1696, "change": -0.075, "open": 1.55, "high": 1.55, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:56:55", "percent_change": -6.12245, "prev_day_close": 1.22500002384186}, {"option": "AP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 2.031, "open_interest": 39.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.1885, "vega": 0.0029, "theta": -0.0195, "rho": -0.0004, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:12:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AP261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 2.0492, "open_interest": 15.0, "volume": 1.0, "delta": 0.2738, "gamma": 0.1866, "vega": 0.0034, "theta": -0.027, "rho": 0.0005, "theo": 0.2555, "change": -0.135, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:28:24", "percent_change": -36.0, "prev_day_close": 0.375}, {"option": "AP261120P00007500", "bid": 1.2, "bid_size": 51.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.9664, "open_interest": 3.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.1876, "vega": 0.0034, "theta": -0.027, "rho": -0.0014, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:16:41", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.5345, "open_interest": 4.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0958, "vega": 0.0025, "theta": -0.0267, "rho": 0.0003, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:30:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AP261120P00010000", "bid": 3.4, "bid_size": 75.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0965, "vega": 0.0024, "theta": -0.0264, "rho": -0.0019, "theo": 4.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T10:22:19", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 3.8352, "open_interest": 6.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0644, "vega": 0.002, "theta": -0.0255, "rho": 0.0002, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-06T13:48:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AP261120P00012500", "bid": 5.7, "bid_size": 75.0, "ask": 9.0, "ask_size": 4.0, "iv": 5.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0651, "vega": 0.0019, "theta": -0.0251, "rho": -0.0022, "theo": 6.659, "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": 6.29999995231628}, {"option": "AP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 4.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0489, "vega": 0.0017, "theta": -0.0243, "rho": 0.0001, "theo": 0.1159, "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": "AP261120P00015000", "bid": 8.3, "bid_size": 75.0, "ask": 11.5, "ask_size": 4.0, "iv": 5.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0497, "vega": 0.0016, "theta": -0.0237, "rho": -0.0024, "theo": 9.1387, "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": 8.80000019073486}, {"option": "AP261218C00002500", "bid": 1.0, "bid_size": 2.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 3.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-04-08T10:03:34", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "AP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 3.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "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": 0.025000000372529}, {"option": "AP261218C00005000", "bid": 1.0, "bid_size": 16.0, "ask": 1.9, "ask_size": 75.0, "iv": 1.4961, "open_interest": 6.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.2679, "vega": 0.0051, "theta": -0.0088, "rho": 0.0017, "theo": 1.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T10:12:46", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AP261218P00005000", "bid": 0.1, "bid_size": 549.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.7032, "open_interest": 10.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.1956, "vega": 0.0062, "theta": -0.0065, "rho": -0.0021, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AP261218C00007500", "bid": 0.25, "bid_size": 11.0, "ask": 0.6, "ask_size": 54.0, "iv": 1.2927, "open_interest": 359.0, "volume": 100.0, "delta": 0.2512, "gamma": 0.1615, "vega": 0.0061, "theta": -0.0082, "rho": 0.0012, "theo": 0.25, "change": 0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:54:46", "percent_change": 60.0, "prev_day_close": 0.249999994412065}, {"option": "AP261218P00007500", "bid": 1.45, "bid_size": 95.0, "ask": 3.5, "ask_size": 44.0, "iv": 1.6352, "open_interest": 27.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.1537, "vega": 0.0056, "theta": -0.0067, "rho": -0.0072, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:23:02", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "AP261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 171.0, "iv": 1.7759, "open_interest": 402.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0664, "vega": 0.0027, "theta": -0.0036, "rho": 0.0004, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:19:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AP261218P00010000", "bid": 3.5, "bid_size": 75.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0637, "vega": 0.0026, "theta": -0.003, "rho": -0.0108, "theo": 4.3719, "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": 3.95000004768372}, {"option": "AP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 502.0, "iv": 1.909, "open_interest": 19.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0214, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T13:30:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AP261218P00012500", "bid": 5.8, "bid_size": 75.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0207, "vega": 0.0008, "theta": -0.0004, "rho": -0.0139, "theo": 6.8145, "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": "AP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 497.0, "iv": 2.1803, "open_interest": 9.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T12:12:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AP261218P00015000", "bid": 8.2, "bid_size": 75.0, "ask": 11.5, "ask_size": 4.0, "iv": 2.7707, "open_interest": 2.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.006, "vega": 0.0002, "theta": 0.0, "rho": -0.0167, "theo": 9.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-02-13T12:13:53", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 570.0, "iv": 2.6623, "open_interest": 111.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:02:33", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AP261218P00017500", "bid": 10.3, "bid_size": 75.0, "ask": 14.0, "ask_size": 4.0, "iv": 2.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": -0.0195, "theo": 11.7782, "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": 11.4499998092651}, {"option": "AP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 644.0, "iv": 2.851, "open_interest": 291.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:32:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AP261218P00020000", "bid": 12.8, "bid_size": 75.0, "ask": 15.9, "ask_size": 2.0, "iv": 2.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0223, "theo": 14.2651, "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": 13.9499998092651}, {"option": "AP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 500.0, "iv": 3.0127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "AP261218P00022500", "bid": 15.3, "bid_size": 75.0, "ask": 19.0, "ask_size": 4.0, "iv": 3.0593, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0251, "theo": 16.7523, "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": 16.5999994277954}, {"option": "AP270319C00002500", "bid": 1.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0274, "vega": 0.0046, "theta": -0.002, "rho": 0.0059, "theo": 3.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-29T10:47:25", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0272, "vega": 0.0046, "theta": -0.0024, "rho": -0.002, "theo": 0.2001, "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": 0.375}, {"option": "AP270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 68.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0942, "vega": 0.0117, "theta": -0.0042, "rho": 0.0089, "theo": 1.8111, "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": 1.97499996423721}, {"option": "AP270319P00005000", "bid": 0.45, "bid_size": 101.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.9308, "open_interest": 1.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0953, "vega": 0.0117, "theta": -0.0044, "rho": -0.0074, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T11:30:39", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "AP270319C00007500", "bid": 0.4, "bid_size": 21.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.1136, "vega": 0.0141, "theta": -0.0052, "rho": 0.0067, "theo": 0.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:36:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AP270319P00007500", "bid": 1.9, "bid_size": 58.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.9449, "open_interest": 5.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.1167, "vega": 0.014, "theta": -0.0052, "rho": -0.0148, "theo": 2.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T14:01:10", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AP270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.9466, "open_interest": 90.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0935, "vega": 0.0126, "theta": -0.0051, "rho": 0.0046, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-28T10:59:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AP270319P00010000", "bid": 3.8, "bid_size": 55.0, "ask": 6.2, "ask_size": 2.0, "iv": 1.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0983, "vega": 0.0123, "theta": -0.0048, "rho": -0.0193, "theo": 4.509, "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": "AP270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0749, "vega": 0.0108, "theta": -0.0047, "rho": 0.0035, "theo": 0.4045, "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": 0.375}, {"option": "AP270319P00012500", "bid": 6.0, "bid_size": 75.0, "ask": 8.3, "ask_size": 2.0, "iv": 1.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.081, "vega": 0.0103, "theta": -0.0043, "rho": -0.0216, "theo": 6.8385, "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": 6.54999995231628}, {"option": "AP270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 1.2696, "open_interest": 344.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0615, "vega": 0.0094, "theta": -0.0043, "rho": 0.0028, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T10:59:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AP270319P00015000", "bid": 8.3, "bid_size": 75.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0689, "vega": 0.0086, "theta": -0.0038, "rho": -0.0222, "theo": 9.2398, "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": 9.0}, {"option": "AP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 721.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0518, "vega": 0.0083, "theta": -0.004, "rho": 0.0023, "theo": 0.2575, "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": "AP270319P00017500", "bid": 10.3, "bid_size": 75.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0603, "vega": 0.0072, "theta": -0.0033, "rho": -0.0221, "theo": 11.6762, "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": 11.3499999046326}, {"option": "AP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1134.0, "iv": 1.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0446, "vega": 0.0074, "theta": -0.0037, "rho": 0.0019, "theo": 0.2174, "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": "AP270319P00020000", "bid": 12.8, "bid_size": 75.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.8698, "open_interest": 1.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0544, "vega": 0.0058, "theta": -0.0028, "rho": -0.0207, "theo": 14.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-10-05T15:39:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AP270617C00002500", "bid": 3.2, "bid_size": 9.0, "ask": 4.2, "ask_size": 9.0, "iv": 1.165, "open_interest": 0.0, "volume": 2.0, "delta": 0.9116, "gamma": 0.0287, "vega": 0.0066, "theta": -0.0012, "rho": 0.007, "theo": 3.7184, "change": -0.12, "open": 3.7, "high": 3.78, "low": 3.7, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -3.07692, "prev_day_close": 3.89999997615814}, {"option": "AP270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0264, "vega": 0.0068, "theta": -0.0018, "rho": -0.0042, "theo": 0.3039, "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": 0.375}, {"option": "AP270617C00005000", "bid": 1.0, "bid_size": 56.0, "ask": 2.95, "ask_size": 114.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0705, "vega": 0.0149, "theta": -0.003, "rho": 0.011, "theo": 2.142, "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": "AP270617P00005000", "bid": 0.75, "bid_size": 161.0, "ask": 1.7, "ask_size": 56.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.07, "vega": 0.0149, "theta": -0.0032, "rho": -0.014, "theo": 1.1878, "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": "AP270617C00007500", "bid": 0.75, "bid_size": 27.0, "ask": 2.05, "ask_size": 116.0, "iv": 1.0429, "open_interest": 1.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0851, "vega": 0.018, "theta": -0.0038, "rho": 0.01, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T11:56:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AP270617P00007500", "bid": 2.2, "bid_size": 58.0, "ask": 3.8, "ask_size": 22.0, "iv": 1.0996, "open_interest": 1.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0871, "vega": 0.018, "theta": -0.0036, "rho": -0.025, "theo": 2.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-04T11:56:33", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AP270617C00010000", "bid": 0.4, "bid_size": 2.0, "ask": 1.55, "ask_size": 199.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0802, "vega": 0.0175, "theta": -0.0039, "rho": 0.0082, "theo": 0.8843, "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": 0.975000023841858}, {"option": "AP270617P00010000", "bid": 4.2, "bid_size": 58.0, "ask": 7.0, "ask_size": 5.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0847, "vega": 0.0174, "theta": -0.0033, "rho": -0.0329, "theo": 4.8427, "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": 4.70000004768372}, {"option": "AP270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 207.0, "iv": 1.051, "open_interest": 50.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0709, "vega": 0.016, "theta": -0.0037, "rho": 0.0066, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:27:07", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "AP270617P00012500", "bid": 6.2, "bid_size": 55.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0778, "vega": 0.0156, "theta": -0.0027, "rho": -0.0378, "theo": 7.0786, "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": 6.75}, {"option": "AP270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 196.0, "iv": 1.0782, "open_interest": 3.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0621, "vega": 0.0145, "theta": -0.0034, "rho": 0.0055, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-28T10:51:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AP270617P00015000", "bid": 8.5, "bid_size": 75.0, "ask": 10.7, "ask_size": 2.0, "iv": 1.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0712, "vega": 0.0137, "theta": -0.0021, "rho": -0.0402, "theo": 9.411, "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": 9.14999961853027}, {"option": "AP270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 197.0, "iv": 1.1776, "open_interest": 1.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0546, "vega": 0.0131, "theta": -0.0032, "rho": 0.0046, "theo": 0.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-20T14:39:29", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AP270617P00017500", "bid": 10.5, "bid_size": 75.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0658, "vega": 0.0118, "theta": -0.0015, "rho": -0.0402, "theo": 11.7974, "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": 11.5500001907349}], "symbol": "AP", "security_type": "stock", "exchange_id": 3, "current_price": 6.0, "price_change": 0.11, "price_change_percent": 1.8676, "bid": 5.55, "ask": 6.32, "bid_size": 400, "ask_size": 200, "open": 5.93, "high": 6.35, "low": 5.93, "close": 6.0, "prev_day_close": 5.89, "volume": 140383, "iv30": 115.678, "iv30_change": 8.927, "iv30_change_percent": 8.3625, "seqno": 10403090082, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AP"}