{"timestamp": "2026-11-10 02:16:42", "data": {"options": [{"option": "APAM261120C00020000", "bid": 17.8, "bid_size": 13.0, "ask": 22.0, "ask_size": 14.0, "iv": 1.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0049, "rho": 0.0033, "theo": 19.8969, "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": 18.9499998092651}, {"option": "APAM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 26.0, "iv": 3.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0201, "rho": -0.0002, "theo": 0.074, "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": 1.5}, {"option": "APAM261120C00022500", "bid": 15.3, "bid_size": 11.0, "ask": 19.5, "ask_size": 14.0, "iv": 1.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0069, "rho": 0.0037, "theo": 17.4028, "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": 16.7500004768372}, {"option": "APAM261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0043, "vega": 0.0032, "theta": -0.0226, "rho": -0.0003, "theo": 0.088, "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": 1.29999995231628}, {"option": "APAM261120C00025000", "bid": 12.8, "bid_size": 8.0, "ask": 17.0, "ask_size": 17.0, "iv": 1.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0031, "vega": 0.0016, "theta": -0.0092, "rho": 0.0041, "theo": 14.9103, "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": 14.1500000953674}, {"option": "APAM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.8567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0065, "vega": 0.0042, "theta": -0.0254, "rho": -0.0004, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:46:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "APAM261120C00030000", "bid": 7.8, "bid_size": 7.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0091, "vega": 0.003, "theta": -0.0152, "rho": 0.0049, "theo": 9.9313, "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": 9.65000009536743}, {"option": "APAM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.7398, "open_interest": 9.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0162, "vega": 0.0074, "theta": -0.0319, "rho": -0.0007, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:08:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "APAM261120C00035000", "bid": 3.5, "bid_size": 4.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.036, "vega": 0.0078, "theta": -0.0248, "rho": 0.0056, "theo": 4.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T14:44:14", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "APAM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0402, "open_interest": 25.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0534, "vega": 0.0147, "theta": -0.0398, "rho": -0.0017, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:04:52", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "APAM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.3257, "open_interest": 76.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.2123, "vega": 0.0243, "theta": -0.0521, "rho": 0.0038, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:12:09", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "APAM261120P00040000", "bid": 0.2, "bid_size": 38.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.4703, "open_interest": 12.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.1671, "vega": 0.0249, "theta": -0.0402, "rho": -0.0066, "theo": 1.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T09:43:17", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "APAM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0466, "vega": 0.0122, "theta": -0.0337, "rho": 0.0013, "theo": 0.1872, "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": "APAM261120P00045000", "bid": 4.5, "bid_size": 5.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0419, "vega": 0.0109, "theta": -0.0298, "rho": -0.009, "theo": 6.1153, "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": "APAM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0196, "vega": 0.0074, "theta": -0.0267, "rho": 0.0007, "theo": 0.119, "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": 1.60000002384186}, {"option": "APAM261120P00050000", "bid": 9.6, "bid_size": 11.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0184, "vega": 0.0069, "theta": -0.0237, "rho": -0.0101, "theo": 11.0555, "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": 11.2000002861023}, {"option": "APAM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 1.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0113, "vega": 0.0053, "theta": -0.0229, "rho": 0.0005, "theo": 0.0897, "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": 1.5}, {"option": "APAM261120P00055000", "bid": 14.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0106, "vega": 0.0049, "theta": -0.0196, "rho": -0.0111, "theo": 16.0263, "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": 16.2999997138977}, {"option": "APAM261218C00020000", "bid": 17.8, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 19.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-04-23T10:35:20", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "APAM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0031, "vega": 0.0052, "theta": -0.0067, "rho": -0.0008, "theo": 0.0847, "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": 0.675000011920929}, {"option": "APAM261218C00022500", "bid": 15.3, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0038, "theo": 17.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-04-20T14:39:07", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "APAM261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.199, "open_interest": 2.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0046, "vega": 0.0069, "theta": -0.0078, "rho": -0.001, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T15:12:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "APAM261218C00025000", "bid": 12.8, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0042, "theo": 14.8726, "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": 14.4500002861023}, {"option": "APAM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.785, "open_interest": 2.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0071, "vega": 0.0093, "theta": -0.0092, "rho": -0.0015, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:05:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APAM261218C00030000", "bid": 7.8, "bid_size": 9.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.6249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.009, "vega": 0.0033, "theta": -0.0046, "rho": 0.0061, "theo": 9.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-23T13:26:17", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "APAM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 67.0, "iv": 0.7896, "open_interest": 47.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0178, "vega": 0.0172, "theta": -0.0128, "rho": -0.0031, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-13T10:47:47", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APAM261218C00035000", "bid": 3.8, "bid_size": 143.0, "ask": 5.4, "ask_size": 117.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0568, "vega": 0.0166, "theta": -0.0197, "rho": 0.0106, "theo": 4.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T14:22:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "APAM261218P00035000", "bid": 0.3, "bid_size": 9.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.3662, "open_interest": 99.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0506, "vega": 0.0338, "theta": -0.0177, "rho": -0.0075, "theo": 0.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T15:32:11", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "APAM261218C00040000", "bid": 0.85, "bid_size": 304.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.3177, "open_interest": 254.0, "volume": 6.0, "delta": 0.4525, "gamma": 0.1155, "vega": 0.0503, "theta": -0.0205, "rho": 0.0176, "theo": 1.1803, "change": -0.075, "open": 0.9, "high": 0.95, "low": 0.83, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:40:24", "percent_change": -7.31707, "prev_day_close": 1.02499997615814}, {"option": "APAM261218P00040000", "bid": 1.9, "bid_size": 36.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.3152, "open_interest": 160.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.1106, "vega": 0.0497, "theta": -0.0199, "rho": -0.0192, "theo": 1.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T09:48:35", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "APAM261218C00045000", "bid": 0.15, "bid_size": 18.0, "ask": 0.4, "ask_size": 238.0, "iv": 0.3507, "open_interest": 308.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0476, "vega": 0.0278, "theta": -0.0123, "rho": 0.0055, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:54:52", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "APAM261218P00045000", "bid": 5.7, "bid_size": 23.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.2615, "open_interest": 65.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0497, "vega": 0.0222, "theta": -0.0124, "rho": -0.0183, "theo": 6.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-10-15T12:25:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "APAM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.5022, "open_interest": 23.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0202, "vega": 0.0149, "theta": -0.0082, "rho": 0.0023, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T11:26:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "APAM261218P00050000", "bid": 9.2, "bid_size": 3.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.5122, "open_interest": 166.0, "volume": 0.0, "delta": -0.968, "gamma": 0.018, "vega": 0.0089, "theta": -0.0061, "rho": -0.0144, "theo": 11.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-07-30T15:59:17", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "APAM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0105, "vega": 0.0092, "theta": -0.0058, "rho": 0.0013, "theo": 0.075, "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": "APAM261218P00055000", "bid": 13.8, "bid_size": 9.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0076, "vega": 0.004, "theta": -0.0024, "rho": -0.0131, "theo": 15.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-07-30T13:58:51", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "APAM270319C00020000", "bid": 17.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 19.8385, "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": 19.3999996185303}, {"option": "APAM270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.6208, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0045, "vega": 0.0147, "theta": -0.0035, "rho": -0.0042, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:09:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APAM270319C00022500", "bid": 15.3, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 17.3404, "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": 16.9000000953674}, {"option": "APAM270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.5793, "open_interest": 10.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0068, "vega": 0.0201, "theta": -0.0043, "rho": -0.0061, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:39:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APAM270319C00025000", "bid": 12.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": 0.0041, "theo": 14.8422, "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": 14.0}, {"option": "APAM270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.5317, "open_interest": 13.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0102, "vega": 0.0273, "theta": -0.0053, "rho": -0.0088, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-27T10:08:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "APAM270319C00030000", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.4172, "open_interest": 12.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0247, "vega": 0.0181, "theta": -0.0079, "rho": 0.0261, "theo": 9.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-10-23T15:09:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "APAM270319P00030000", "bid": 0.1, "bid_size": 8.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.3901, "open_interest": 79.0, "volume": 1.0, "delta": -0.1315, "gamma": 0.0225, "vega": 0.0485, "theta": -0.0078, "rho": -0.0188, "theo": 0.6943, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:18:41", "percent_change": -8.33334, "prev_day_close": 0.600000023841858}, {"option": "APAM270319C00035000", "bid": 3.4, "bid_size": 162.0, "ask": 6.6, "ask_size": 369.0, "iv": 0.2567, "open_interest": 355.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0441, "vega": 0.0662, "theta": -0.0097, "rho": 0.0662, "theo": 5.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T12:00:45", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "APAM270319P00035000", "bid": 1.3, "bid_size": 42.0, "ask": 1.85, "ask_size": 87.0, "iv": 0.3502, "open_interest": 54.0, "volume": 3.0, "delta": -0.2875, "gamma": 0.0436, "vega": 0.0772, "theta": -0.0103, "rho": -0.0399, "theo": 1.569, "change": -0.225, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:50:46", "percent_change": -13.0435, "prev_day_close": 1.72499996423721}, {"option": "APAM270319C00040000", "bid": 1.7, "bid_size": 425.0, "ask": 3.9, "ask_size": 425.0, "iv": 0.3548, "open_interest": 629.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0595, "vega": 0.0887, "theta": -0.0115, "rho": 0.0501, "theo": 2.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T09:39:26", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "APAM270319P00040000", "bid": 3.2, "bid_size": 29.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.3294, "open_interest": 18.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0564, "vega": 0.0897, "theta": -0.0108, "rho": -0.0744, "theo": 3.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-10-15T12:22:55", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "APAM270319C00045000", "bid": 0.05, "bid_size": 449.0, "ask": 1.3, "ask_size": 140.0, "iv": 0.2747, "open_interest": 297.0, "volume": 254.0, "delta": 0.2646, "gamma": 0.0459, "vega": 0.0732, "theta": -0.0096, "rho": 0.029, "theo": 1.0397, "change": 0.35, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:40:24", "percent_change": 70.0, "prev_day_close": 0.5}, {"option": "APAM270319P00045000", "bid": 5.8, "bid_size": 10.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.3034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0428, "vega": 0.0703, "theta": -0.0082, "rho": -0.1063, "theo": 7.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-10-15T12:23:29", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "APAM270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 210.0, "iv": 0.3684, "open_interest": 13.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0283, "vega": 0.0514, "theta": -0.007, "rho": 0.0164, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T13:10:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "APAM270319P00050000", "bid": 9.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0265, "vega": 0.0476, "theta": -0.0052, "rho": -0.1283, "theo": 11.8373, "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": 12.0}, {"option": "APAM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0176, "vega": 0.0354, "theta": -0.0052, "rho": 0.01, "theo": 0.2981, "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": 1.29999995231628}, {"option": "APAM270319P00055000", "bid": 14.1, "bid_size": 5.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0164, "vega": 0.0322, "theta": -0.0029, "rho": -0.1452, "theo": 16.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-08-25T14:48:40", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "APAM270617C00017500", "bid": 20.3, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.969, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 22.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.96, "last_trade_time": "2026-10-26T14:59:30", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "APAM270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0038, "vega": 0.0194, "theta": -0.0026, "rho": -0.0076, "theo": 0.2286, "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": "APAM270617C00020000", "bid": 17.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 19.8198, "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": 19.3499994277954}, {"option": "APAM270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0057, "vega": 0.0263, "theta": -0.0032, "rho": -0.011, "theo": 0.3182, "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": 1.29999995231628}, {"option": "APAM270617C00022500", "bid": 15.3, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 17.3216, "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": 16.8499999046326}, {"option": "APAM270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0084, "vega": 0.0352, "theta": -0.0039, "rho": -0.0158, "theo": 0.4426, "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": 1.25}, {"option": "APAM270617C00025000", "bid": 12.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 14.8235, "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": 14.2500004768372}, {"option": "APAM270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.012, "vega": 0.0463, "theta": -0.0047, "rho": -0.0223, "theo": 0.6175, "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": 1.32500004768372}, {"option": "APAM270617C00030000", "bid": 7.8, "bid_size": 7.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.3806, "open_interest": 1.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0329, "vega": 0.034, "theta": -0.0093, "rho": 0.0448, "theo": 9.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T13:25:33", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "APAM270617P00030000", "bid": 0.55, "bid_size": 58.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.3862, "open_interest": 0.0, "volume": 1.0, "delta": -0.1752, "gamma": 0.0229, "vega": 0.0745, "theta": -0.0064, "rho": -0.0439, "theo": 1.2228, "change": -0.82, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T11:18:41", "percent_change": -44.3243, "prev_day_close": 1.85000005364418}, {"option": "APAM270617C00035000", "bid": 4.6, "bid_size": 57.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.3306, "open_interest": 11.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0382, "vega": 0.0941, "theta": -0.0074, "rho": 0.0924, "theo": 5.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T14:44:14", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "APAM270617P00035000", "bid": 1.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3584, "open_interest": 2.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0365, "vega": 0.104, "theta": -0.0078, "rho": -0.0819, "theo": 2.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:00:22", "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "APAM270617C00040000", "bid": 1.95, "bid_size": 21.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3467, "open_interest": 13.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0457, "vega": 0.1134, "theta": -0.0084, "rho": 0.0807, "theo": 3.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T09:56:16", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "APAM270617P00040000", "bid": 3.5, "bid_size": 24.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.3628, "open_interest": 7.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0432, "vega": 0.1145, "theta": -0.0076, "rho": -0.1349, "theo": 4.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:50:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "APAM270617C00045000", "bid": 0.45, "bid_size": 11.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3618, "open_interest": 36.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0392, "vega": 0.1018, "theta": -0.0074, "rho": 0.0565, "theo": 1.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T15:26:35", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "APAM270617P00045000", "bid": 6.4, "bid_size": 53.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.3209, "open_interest": 5.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0373, "vega": 0.0995, "theta": -0.0057, "rho": -0.1872, "theo": 8.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T09:53:07", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "APAM270617C00050000", "bid": 0.45, "bid_size": 10.0, "ask": 2.65, "ask_size": 85.0, "iv": 0.4126, "open_interest": 1.0, "volume": 2.0, "delta": 0.1949, "gamma": 0.0287, "vega": 0.0796, "theta": -0.006, "rho": 0.0367, "theo": 0.9072, "change": -0.55, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:37:48", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "APAM270617P00050000", "bid": 10.9, "bid_size": 44.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0273, "vega": 0.0762, "theta": -0.0032, "rho": -0.2304, "theo": 12.4934, "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": 12.1000003814697}, {"option": "APAM270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0201, "vega": 0.0595, "theta": -0.0046, "rho": 0.0239, "theo": 0.5475, "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": 1.60000002384186}, {"option": "APAM270617P00055000", "bid": 15.0, "bid_size": 6.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0192, "vega": 0.0563, "theta": -0.001, "rho": -0.2655, "theo": 17.0452, "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": 16.9500002861023}], "symbol": "APAM", "security_type": "stock", "exchange_id": 3, "current_price": 39.83, "price_change": 0.7, "price_change_percent": 1.7889, "bid": 39.0, "ask": 41.0, "bid_size": 300, "ask_size": 100, "open": 39.77, "high": 40.14, "low": 38.86, "close": 39.83, "prev_day_close": 39.13, "volume": 1857287, "iv30": 31.638, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202237, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "APAM"}