{"timestamp": "2026-11-10 00:15:04", "data": {"options": [{"option": "APHU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0062, "vega": 0.0014, "theta": -0.0066, "rho": 0.0049, "theo": 9.0804, "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": 5.70000004768372}, {"option": "APHU261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0063, "vega": 0.0014, "theta": -0.0077, "rho": -0.0001, "theo": 0.0268, "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": 0.300000011920929}, {"option": "APHU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0111, "rho": 0.0051, "theo": 8.103, "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": 4.79999995231628}, {"option": "APHU261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9022, "open_interest": 5.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0121, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T12:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APHU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0165, "vega": 0.0034, "theta": -0.0175, "rho": 0.0053, "theo": 7.1407, "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}, {"option": "APHU261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6736, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0165, "vega": 0.0034, "theta": -0.0183, "rho": -0.0003, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:09:58", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "APHU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.025, "vega": 0.0049, "theta": -0.0259, "rho": 0.0055, "theo": 6.202, "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": 3.25}, {"option": "APHU261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0251, "vega": 0.005, "theta": -0.0266, "rho": -0.0005, "theo": 0.1438, "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": 0.724999994039536}, {"option": "APHU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.036, "vega": 0.0069, "theta": -0.0362, "rho": 0.0055, "theo": 5.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T12:22:44", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "APHU261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.036, "vega": 0.0069, "theta": -0.0369, "rho": -0.0008, "theo": 0.2385, "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": 1.07499998807907}, {"option": "APHU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0488, "vega": 0.0092, "theta": -0.0478, "rho": 0.0054, "theo": 4.4428, "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": 1.92500001192093}, {"option": "APHU261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0489, "vega": 0.0092, "theta": -0.0484, "rho": -0.0012, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:50:17", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "APHU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0623, "vega": 0.0115, "theta": -0.0595, "rho": 0.0052, "theo": 3.6503, "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": 1.42499998211861}, {"option": "APHU261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0624, "vega": 0.0115, "theta": -0.06, "rho": -0.0017, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T13:17:59", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "APHU261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0748, "vega": 0.0135, "theta": -0.0696, "rho": 0.0048, "theo": 2.9343, "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": "APHU261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1063, "open_interest": 2.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.075, "vega": 0.0135, "theta": -0.07, "rho": -0.0023, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-29T13:25:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "APHU261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0847, "vega": 0.0151, "theta": -0.0769, "rho": 0.0044, "theo": 2.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T11:53:21", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "APHU261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0771, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0849, "vega": 0.0151, "theta": -0.0772, "rho": -0.0029, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T09:54:18", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "APHU261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0905, "vega": 0.0159, "theta": -0.0801, "rho": 0.0038, "theo": 1.7689, "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": 0.524999994784594}, {"option": "APHU261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0399, "open_interest": 1.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0907, "vega": 0.0159, "theta": -0.0803, "rho": -0.0036, "theo": 1.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-19T11:07:15", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "APHU261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0132, "open_interest": 2.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0915, "vega": 0.0159, "theta": -0.0791, "rho": 0.0032, "theo": 1.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T12:04:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APHU261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0917, "vega": 0.0159, "theta": -0.0792, "rho": -0.0042, "theo": 2.2598, "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": 4.79999995231628}, {"option": "APHU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0878, "vega": 0.0151, "theta": -0.0742, "rho": 0.0027, "theo": 0.9705, "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": 0.324999988079071}, {"option": "APHU261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0881, "vega": 0.015, "theta": -0.0742, "rho": -0.0047, "theo": 2.9043, "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": 5.70000004768372}, {"option": "APHU261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0804, "vega": 0.0137, "theta": -0.0663, "rho": 0.0021, "theo": 0.6945, "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": 0.300000011920929}, {"option": "APHU261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0807, "vega": 0.0136, "theta": -0.0662, "rho": -0.0051, "theo": 3.6284, "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": 6.59999990463257}, {"option": "APHU261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0704, "vega": 0.0119, "theta": -0.0567, "rho": 0.0016, "theo": 0.4863, "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": 0.275000005960464}, {"option": "APHU261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0708, "vega": 0.0118, "theta": -0.0565, "rho": -0.0054, "theo": 4.4204, "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": 7.54999995231628}, {"option": "APHU261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0593, "vega": 0.01, "theta": -0.0466, "rho": 0.0012, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-10-06T15:03:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APHU261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0596, "vega": 0.0099, "theta": -0.0463, "rho": -0.0056, "theo": 5.268, "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": 8.54999995231628}, {"option": "APHU261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0481, "vega": 0.008, "theta": -0.0368, "rho": 0.0009, "theo": 0.2243, "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": 0.224999994039536}, {"option": "APHU261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0485, "vega": 0.0079, "theta": -0.0365, "rho": -0.0055, "theo": 6.1596, "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": 9.5}, {"option": "APHU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0377, "vega": 0.0063, "theta": -0.0282, "rho": 0.0006, "theo": 0.1481, "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": 0.224999994039536}, {"option": "APHU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0383, "vega": 0.0061, "theta": -0.0278, "rho": -0.0053, "theo": 7.0845, "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": 10.5}, {"option": "APHU261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0287, "vega": 0.0047, "theta": -0.0209, "rho": 0.0004, "theo": 0.0962, "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": 0.224999994039536}, {"option": "APHU261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0294, "vega": 0.0045, "theta": -0.0205, "rho": -0.0049, "theo": 8.034, "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": 11.5}, {"option": "APHU261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0212, "vega": 0.0035, "theta": -0.0151, "rho": 0.0003, "theo": 0.0615, "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": 0.224999994039536}, {"option": "APHU261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0219, "vega": 0.0032, "theta": -0.0146, "rho": -0.0043, "theo": 9.0012, "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": 12.4500002861023}, {"option": "APHU261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0153, "vega": 0.0025, "theta": -0.0106, "rho": 0.0002, "theo": 0.0388, "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": 0.224999994039536}, {"option": "APHU261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0162, "vega": 0.0021, "theta": -0.0101, "rho": -0.0035, "theo": 9.9807, "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": 13.4500002861023}, {"option": "APHU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0751, "open_interest": 2.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0089, "vega": 0.0063, "theta": -0.0094, "rho": 0.0079, "theo": 11.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-28T13:31:11", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "APHU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0087, "vega": 0.0063, "theta": -0.0102, "rho": -0.0011, "theo": 0.1747, "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": 0.349999994039536}, {"option": "APHU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0116, "vega": 0.0079, "theta": -0.0114, "rho": 0.0089, "theo": 10.2597, "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": 6.89999985694885}, {"option": "APHU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3339, "open_interest": 2.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0114, "vega": 0.0079, "theta": -0.0122, "rho": -0.0015, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-05-20T09:31:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APHU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0102, "open_interest": 2.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0149, "vega": 0.0098, "theta": -0.0138, "rho": 0.0098, "theo": 9.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-09T09:46:16", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "APHU261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2165, "open_interest": 1.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0148, "vega": 0.0098, "theta": -0.0145, "rho": -0.0019, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-05-22T09:31:01", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "APHU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.019, "vega": 0.012, "theta": -0.0164, "rho": 0.0106, "theo": 8.4331, "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": 5.29999995231628}, {"option": "APHU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0188, "vega": 0.012, "theta": -0.0171, "rho": -0.0025, "theo": 0.3964, "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": 0.725000023841858}, {"option": "APHU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0236, "vega": 0.0145, "theta": -0.0193, "rho": 0.0114, "theo": 7.5607, "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": 4.55000007152557}, {"option": "APHU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0235, "vega": 0.0145, "theta": -0.0199, "rho": -0.0032, "theo": 0.5206, "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": 1.00000002980232}, {"option": "APHU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0288, "vega": 0.0171, "theta": -0.0223, "rho": 0.012, "theo": 6.7236, "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": 3.94999992847443}, {"option": "APHU261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0287, "vega": 0.0171, "theta": -0.0228, "rho": -0.0041, "theo": 0.68, "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": 1.32499998807907}, {"option": "APHU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0343, "vega": 0.0198, "theta": -0.0253, "rho": 0.0123, "theo": 5.9283, "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": 3.32500004768372}, {"option": "APHU261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0342, "vega": 0.0198, "theta": -0.0257, "rho": -0.0052, "theo": 0.8808, "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": 1.72500002384186}, {"option": "APHU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0399, "vega": 0.0225, "theta": -0.0281, "rho": 0.0124, "theo": 5.1807, "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": 2.77500009536743}, {"option": "APHU261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0399, "vega": 0.0225, "theta": -0.0285, "rho": -0.0064, "theo": 1.1294, "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": 2.17500001192093}, {"option": "APHU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9515, "open_interest": 4.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0453, "vega": 0.0249, "theta": -0.0306, "rho": 0.0123, "theo": 4.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T12:10:25", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "APHU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0453, "vega": 0.0249, "theta": -0.0309, "rho": -0.0077, "theo": 1.431, "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": 2.80000007152557}, {"option": "APHU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0501, "vega": 0.027, "theta": -0.0326, "rho": 0.0119, "theo": 3.8492, "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": "APHU261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0501, "vega": 0.027, "theta": -0.0328, "rho": -0.0091, "theo": 1.79, "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": 3.32500004768372}, {"option": "APHU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.054, "vega": 0.0286, "theta": -0.0339, "rho": 0.0114, "theo": 3.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T13:20:53", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "APHU261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0541, "vega": 0.0286, "theta": -0.0341, "rho": -0.0106, "theo": 2.2091, "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": 3.89999997615814}, {"option": "APHU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0568, "vega": 0.0296, "theta": -0.0346, "rho": 0.0107, "theo": 2.7566, "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": 1.19999998807907}, {"option": "APHU261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.057, "vega": 0.0296, "theta": -0.0347, "rho": -0.0121, "theo": 2.6895, "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": 4.59999990463257}, {"option": "APHU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8991, "open_interest": 3.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0584, "vega": 0.03, "theta": -0.0346, "rho": 0.0099, "theo": 2.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-26T15:10:07", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "APHU261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0586, "vega": 0.03, "theta": -0.0346, "rho": -0.0137, "theo": 3.2308, "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": "APHU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8945, "open_interest": 7.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0587, "vega": 0.0297, "theta": -0.0338, "rho": 0.009, "theo": 1.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-04-22T09:31:03", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "APHU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.55, "gamma": 0.059, "vega": 0.0297, "theta": -0.0338, "rho": -0.0152, "theo": 3.8311, "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": 6.15000009536743}, {"option": "APHU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8725, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0577, "vega": 0.0289, "theta": -0.0325, "rho": 0.0081, "theo": 1.5642, "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": 0.650000013411045}, {"option": "APHU261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0581, "vega": 0.0289, "theta": -0.0324, "rho": -0.0164, "theo": 4.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-09-24T12:15:00", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "APHU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8685, "open_interest": 1.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0557, "vega": 0.0276, "theta": -0.0306, "rho": 0.0071, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T15:40:08", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "APHU261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0561, "vega": 0.0275, "theta": -0.0305, "rho": -0.0176, "theo": 5.1939, "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": 7.84999990463257}, {"option": "APHU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8483, "open_interest": 1.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0527, "vega": 0.0259, "theta": -0.0284, "rho": 0.0062, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-06-26T12:39:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APHU261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0532, "vega": 0.0258, "theta": -0.0282, "rho": -0.0185, "theo": 5.9474, "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": 8.7999997138977}, {"option": "APHU261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.049, "vega": 0.0239, "theta": -0.026, "rho": 0.0054, "theo": 0.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T10:15:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APHU261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0496, "vega": 0.0238, "theta": -0.0257, "rho": -0.0193, "theo": 6.7424, "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": 9.69999980926514}, {"option": "APHU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.83, "open_interest": 5.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0449, "vega": 0.0217, "theta": -0.0234, "rho": 0.0046, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T15:04:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "APHU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8355, "open_interest": 2.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0455, "vega": 0.0215, "theta": -0.023, "rho": -0.0198, "theo": 7.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T12:13:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "APHU261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8151, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0405, "vega": 0.0194, "theta": -0.0207, "rho": 0.0039, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T12:17:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "APHU261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0412, "vega": 0.0192, "theta": -0.0203, "rho": -0.0199, "theo": 8.4353, "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}, {"option": "APHU261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8425, "open_interest": 3.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0361, "vega": 0.0172, "theta": -0.0182, "rho": 0.0032, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-19T15:39:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APHU261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0369, "vega": 0.0169, "theta": -0.0177, "rho": -0.0201, "theo": 9.3238, "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": 12.5499997138977}, {"option": "APHU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0317, "vega": 0.015, "theta": -0.0158, "rho": 0.0027, "theo": 0.3243, "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": 0.275000005960464}, {"option": "APHU261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0326, "vega": 0.0147, "theta": -0.0152, "rho": -0.0197, "theo": 10.2345, "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": 13.4499998092651}, {"option": "APHU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0276, "vega": 0.013, "theta": -0.0135, "rho": 0.0022, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:16:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "APHU261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0286, "vega": 0.0126, "theta": -0.0129, "rho": -0.0189, "theo": 11.1635, "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": 14.4499998092651}, {"option": "APHU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0166, "vega": 0.0329, "theta": -0.0125, "rho": 0.0283, "theo": 9.6958, "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": "APHU270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9826, "open_interest": 1.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0164, "vega": 0.0329, "theta": -0.0133, "rho": -0.017, "theo": 1.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T13:58:01", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "APHU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0187, "vega": 0.036, "theta": -0.0132, "rho": 0.0296, "theo": 8.9461, "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": 5.95000004768372}, {"option": "APHU270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0186, "vega": 0.036, "theta": -0.014, "rho": -0.0193, "theo": 1.8836, "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": 2.39999997615814}, {"option": "APHU270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0208, "vega": 0.039, "theta": -0.014, "rho": 0.0303, "theo": 8.235, "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": 5.45000004768372}, {"option": "APHU270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0208, "vega": 0.039, "theta": -0.0147, "rho": -0.022, "theo": 2.1602, "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": 2.84999990463257}, {"option": "APHU270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0229, "vega": 0.0418, "theta": -0.0148, "rho": 0.031, "theo": 7.5648, "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": 4.90000009536743}, {"option": "APHU270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0229, "vega": 0.0418, "theta": -0.0154, "rho": -0.0248, "theo": 2.4776, "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": 3.32499992847443}, {"option": "APHU270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0249, "vega": 0.0445, "theta": -0.0155, "rho": 0.0312, "theo": 6.9368, "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": "APHU270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0249, "vega": 0.0445, "theta": -0.016, "rho": -0.0278, "theo": 2.837, "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": 3.84999990463257}, {"option": "APHU270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9054, "open_interest": 4.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0268, "vega": 0.047, "theta": -0.0161, "rho": 0.0314, "theo": 6.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-09T11:59:48", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "APHU270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0268, "vega": 0.047, "theta": -0.0165, "rho": -0.0309, "theo": 3.2393, "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": 4.39999985694885}, {"option": "APHU270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0284, "vega": 0.0491, "theta": -0.0167, "rho": 0.031, "theo": 5.809, "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": "APHU270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0285, "vega": 0.0491, "theta": -0.017, "rho": -0.034, "theo": 3.684, "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": "APHU270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0298, "vega": 0.0509, "theta": -0.0171, "rho": 0.0306, "theo": 5.3082, "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": 3.37500011920929}, {"option": "APHU270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.03, "vega": 0.0509, "theta": -0.0174, "rho": -0.0374, "theo": 4.1707, "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": 5.65000009536743}, {"option": "APHU270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0309, "vega": 0.0523, "theta": -0.0174, "rho": 0.0299, "theo": 4.8473, "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": 3.0}, {"option": "APHU270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0312, "vega": 0.0523, "theta": -0.0176, "rho": -0.0406, "theo": 4.6977, "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": "APHU270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0318, "vega": 0.0533, "theta": -0.0177, "rho": 0.0292, "theo": 4.4249, "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": 2.72500002384186}, {"option": "APHU270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0322, "vega": 0.0533, "theta": -0.0178, "rho": -0.0439, "theo": 5.2634, "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": 7.0}, {"option": "APHU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8966, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0325, "vega": 0.054, "theta": -0.0178, "rho": 0.0282, "theo": 4.0385, "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": 2.55000007152557}, {"option": "APHU270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0329, "vega": 0.054, "theta": -0.0178, "rho": -0.0469, "theo": 5.8653, "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": 7.90000009536743}, {"option": "APHU270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8916, "open_interest": 10.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0329, "vega": 0.0543, "theta": -0.0178, "rho": 0.0272, "theo": 3.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-09-21T13:26:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "APHU270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0334, "vega": 0.0543, "theta": -0.0178, "rho": -0.0502, "theo": 6.5015, "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": 8.65000009536743}, {"option": "APHU270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.033, "vega": 0.0543, "theta": -0.0178, "rho": 0.0261, "theo": 3.3645, "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": 2.07499992847443}, {"option": "APHU270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0336, "vega": 0.0543, "theta": -0.0176, "rho": -0.0529, "theo": 7.1693, "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": 9.2999997138977}, {"option": "APHU270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.033, "vega": 0.054, "theta": -0.0176, "rho": 0.0249, "theo": 3.0719, "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": 1.87500005960464}, {"option": "APHU270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0336, "vega": 0.054, "theta": -0.0174, "rho": -0.0557, "theo": 7.8663, "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": 10.0999999046326}, {"option": "APHU270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0328, "vega": 0.0535, "theta": -0.0174, "rho": 0.0238, "theo": 2.8059, "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": 1.70000001788139}, {"option": "APHU270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0335, "vega": 0.0534, "theta": -0.0171, "rho": -0.0584, "theo": 8.5904, "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": 10.9499998092651}, {"option": "APHU270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0324, "vega": 0.0527, "theta": -0.0171, "rho": 0.0226, "theo": 2.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-30T15:11:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "APHU270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0332, "vega": 0.0525, "theta": -0.0168, "rho": -0.0605, "theo": 9.3391, "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": 11.75}, {"option": "APHU270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8619, "open_interest": 10.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0318, "vega": 0.0518, "theta": -0.0168, "rho": 0.0215, "theo": 2.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-21T13:26:26", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "APHU270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0328, "vega": 0.0515, "theta": -0.0164, "rho": -0.0629, "theo": 10.1105, "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": 12.6999998092651}, {"option": "APHU270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0312, "vega": 0.0507, "theta": -0.0164, "rho": 0.0204, "theo": 2.1445, "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": 1.27499997615814}, {"option": "APHU270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0322, "vega": 0.0503, "theta": -0.0159, "rho": -0.0644, "theo": 10.9024, "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": 13.3999996185303}, {"option": "APHU270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8712, "open_interest": 2.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0305, "vega": 0.0494, "theta": -0.016, "rho": 0.0193, "theo": 1.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:16:37", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "APHU270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0316, "vega": 0.049, "theta": -0.0154, "rho": -0.0664, "theo": 11.713, "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": 14.3000001907349}, {"option": "APHU270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0158, "vega": 0.0481, "theta": -0.0087, "rho": 0.0439, "theo": 9.7462, "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": 6.80000019073486}, {"option": "APHU270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0157, "vega": 0.0481, "theta": -0.0101, "rho": -0.0371, "theo": 2.6994, "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": 3.27500009536743}, {"option": "APHU270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0173, "vega": 0.0514, "theta": -0.0092, "rho": 0.0455, "theo": 9.0854, "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": "APHU270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0172, "vega": 0.0514, "theta": -0.0104, "rho": -0.0411, "theo": 3.018, "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": 3.77500009536743}, {"option": "APHU270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0188, "vega": 0.0545, "theta": -0.0097, "rho": 0.0461, "theo": 8.4681, "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": 5.94999980926514}, {"option": "APHU270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0188, "vega": 0.0545, "theta": -0.0108, "rho": -0.0454, "theo": 3.3792, "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": "APHU270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9251, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0201, "vega": 0.0574, "theta": -0.0102, "rho": 0.0467, "theo": 7.8934, "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": 5.55000019073486}, {"option": "APHU270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0202, "vega": 0.0574, "theta": -0.0111, "rho": -0.0498, "theo": 3.784, "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": 4.85000002384186}, {"option": "APHU270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9158, "open_interest": 2.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0213, "vega": 0.06, "theta": -0.0107, "rho": 0.0471, "theo": 7.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-10-21T12:26:48", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "APHU270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0214, "vega": 0.0601, "theta": -0.0114, "rho": -0.0544, "theo": 4.231, "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": 5.45000004768372}, {"option": "APHU270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0224, "vega": 0.0624, "theta": -0.0111, "rho": 0.0469, "theo": 6.8695, "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": 4.75}, {"option": "APHU270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0226, "vega": 0.0624, "theta": -0.0116, "rho": -0.0591, "theo": 4.7189, "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": 6.09999990463257}, {"option": "APHU270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0233, "vega": 0.0644, "theta": -0.0115, "rho": 0.0466, "theo": 6.4167, "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": 4.39999997615814}, {"option": "APHU270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0236, "vega": 0.0644, "theta": -0.0118, "rho": -0.0637, "theo": 5.2459, "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": 6.64999985694885}, {"option": "APHU270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0241, "vega": 0.066, "theta": -0.0118, "rho": 0.0462, "theo": 5.9999, "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": 4.12500011920929}, {"option": "APHU270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0244, "vega": 0.0661, "theta": -0.012, "rho": -0.0686, "theo": 5.8092, "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": 7.40000009536743}, {"option": "APHU270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0247, "vega": 0.0674, "theta": -0.012, "rho": 0.0454, "theo": 5.617, "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": 3.89999997615814}, {"option": "APHU270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0251, "vega": 0.0675, "theta": -0.0121, "rho": -0.0732, "theo": 6.4067, "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": 8.09999990463257}, {"option": "APHU270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0251, "vega": 0.0685, "theta": -0.0123, "rho": 0.0447, "theo": 5.2648, "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": 3.62499988079071}, {"option": "APHU270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0257, "vega": 0.0685, "theta": -0.0122, "rho": -0.0778, "theo": 7.0354, "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": 8.74999976158142}, {"option": "APHU270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8809, "open_interest": 0.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0255, "vega": 0.0693, "theta": -0.0125, "rho": 0.0438, "theo": 4.9408, "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": 3.39999997615814}, {"option": "APHU270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0262, "vega": 0.0693, "theta": -0.0122, "rho": -0.0819, "theo": 7.6953, "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": 9.59999990463257}, {"option": "APHU270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0257, "vega": 0.0698, "theta": -0.0126, "rho": 0.0426, "theo": 4.6428, "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": 3.14999985694885}, {"option": "APHU270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0265, "vega": 0.0698, "theta": -0.0122, "rho": -0.0862, "theo": 8.3793, "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": 10.3499999046326}, {"option": "APHU270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0258, "vega": 0.0701, "theta": -0.0127, "rho": 0.0416, "theo": 4.3682, "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": 3.09999990463257}, {"option": "APHU270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0267, "vega": 0.07, "theta": -0.0122, "rho": -0.0903, "theo": 9.0873, "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": 11.1500000953674}, {"option": "APHU270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0258, "vega": 0.0702, "theta": -0.0128, "rho": 0.0405, "theo": 4.1148, "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": "APHU270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0268, "vega": 0.07, "theta": -0.0121, "rho": -0.094, "theo": 9.8168, "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": 11.8499999046326}, {"option": "APHU270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0257, "vega": 0.07, "theta": -0.0128, "rho": 0.0393, "theo": 3.8809, "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": 2.69999998807907}, {"option": "APHU270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0268, "vega": 0.0698, "theta": -0.0119, "rho": -0.0975, "theo": 10.5665, "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": 12.75}, {"option": "APHU270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0256, "vega": 0.0698, "theta": -0.0128, "rho": 0.0381, "theo": 3.6646, "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": "APHU270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0268, "vega": 0.0695, "theta": -0.0118, "rho": -0.1008, "theo": 11.3345, "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": 13.5499997138977}, {"option": "APHU270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0254, "vega": 0.0694, "theta": -0.0128, "rho": 0.0371, "theo": 3.4642, "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": 2.39999997615814}, {"option": "APHU270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0267, "vega": 0.069, "theta": -0.0116, "rho": -0.1042, "theo": 12.1189, "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": 14.3000001907349}, {"option": "APHU270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0252, "vega": 0.0688, "theta": -0.0127, "rho": 0.036, "theo": 3.2783, "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": 2.17500001192093}, {"option": "APHU270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0265, "vega": 0.0683, "theta": -0.0114, "rho": -0.1071, "theo": 12.9182, "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": 15.1999998092651}, {"option": "APHU270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0249, "vega": 0.0682, "theta": -0.0126, "rho": 0.0348, "theo": 3.1057, "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": "APHU270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0263, "vega": 0.0675, "theta": -0.0112, "rho": -0.1098, "theo": 13.7318, "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": 15.9500002861023}, {"option": "APHU270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8691, "open_interest": 2.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0246, "vega": 0.0674, "theta": -0.0126, "rho": 0.0337, "theo": 2.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-21T12:26:48", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "APHU270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0261, "vega": 0.0667, "theta": -0.0109, "rho": -0.1122, "theo": 14.5579, "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": 16.75}], "symbol": "APHU", "security_type": "stock", "exchange_id": 3, "current_price": 22.9848, "price_change": 3.3648, "price_change_percent": 17.1498, "bid": 21.81, "ask": 23.48, "bid_size": 400, "ask_size": 400, "open": 19.6249, "high": 23.0, "low": 21.5748, "close": 22.9848, "prev_day_close": 19.62, "volume": 14730, "iv30": 95.488, "iv30_change": -6.024, "iv30_change_percent": -5.9343, "seqno": 10409090794, "last_trade_time": "2026-11-09T15:20:58", "tick": "up"}, "symbol": "APHU"}