{"timestamp": "2026-11-03 09:32:23", "data": {"options": [{"option": "APLE261120C00002500", "bid": 15.4, "bid_size": 45.0, "ask": 18.3, "ask_size": 29.0, "iv": 8.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0013, "theo": 16.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-10-27T10:06:09", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "APLE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 4.0679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APLE261120C00005000", "bid": 12.9, "bid_size": 46.0, "ask": 15.9, "ask_size": 33.0, "iv": 5.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0012, "rho": 0.0027, "theo": 13.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-10-28T10:03:50", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "APLE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 240.0, "iv": 4.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120C00007500", "bid": 10.3, "bid_size": 45.0, "ask": 13.1, "ask_size": 24.0, "iv": 3.4314, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0025, "rho": 0.004, "theo": 11.2415, "change": 0.0, "open": 0.0, "high": 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": "APLE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120C00010000", "bid": 7.9, "bid_size": 46.0, "ask": 10.6, "ask_size": 31.0, "iv": 2.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.006, "vega": 0.0014, "theta": -0.0038, "rho": 0.0053, "theo": 8.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "APLE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.006, "vega": 0.0014, "theta": -0.0051, "rho": -0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120C00012500", "bid": 5.9, "bid_size": 13.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0141, "vega": 0.0024, "theta": -0.0053, "rho": 0.0066, "theo": 6.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-23T13:31:45", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "APLE261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.1689, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0142, "vega": 0.0024, "theta": -0.0062, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-22T10:27:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120C00015000", "bid": 3.5, "bid_size": 13.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4736, "open_interest": 32.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0396, "vega": 0.0044, "theta": -0.0071, "rho": 0.0076, "theo": 3.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T09:31:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "APLE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.6742, "open_interest": 122.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0398, "vega": 0.0044, "theta": -0.0077, "rho": -0.0005, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:49:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APLE261120C00017500", "bid": 1.2, "bid_size": 60.0, "ask": 1.4, "ask_size": 30.0, "iv": 0.2537, "open_interest": 398.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.1812, "vega": 0.0103, "theta": -0.0089, "rho": 0.0078, "theo": 1.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T12:09:23", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "APLE261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.3055, "open_interest": 20.0, "volume": 0.0, "delta": -0.163, "gamma": 0.183, "vega": 0.0104, "theta": -0.0092, "rho": -0.0015, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T14:33:14", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APLE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.2322, "open_interest": 25.0, "volume": 4.0, "delta": 0.146, "gamma": 0.2057, "vega": 0.0097, "theta": -0.007, "rho": 0.0014, "theo": 0.0799, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:29:32", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "APLE261120P00020000", "bid": 1.2, "bid_size": 62.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.2952, "open_interest": 1.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.2209, "vega": 0.0085, "theta": -0.0073, "rho": -0.0044, "theo": 1.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T15:52:15", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "APLE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0509, "vega": 0.0043, "theta": -0.0054, "rho": 0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120P00022500", "bid": 3.6, "bid_size": 45.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0576, "vega": 0.003, "theta": -0.0054, "rho": -0.0032, "theo": 3.8163, "change": 0.0, "open": 0.0, "high": 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": "APLE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0234, "vega": 0.0027, "theta": -0.0045, "rho": 0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APLE261120P00025000", "bid": 6.1, "bid_size": 12.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0263, "vega": 0.0013, "theta": -0.0041, "rho": -0.002, "theo": 6.3089, "change": 0.0, "open": 0.0, "high": 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": "APLE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0034, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261120P00030000", "bid": 10.3, "bid_size": 44.0, "ask": 12.6, "ask_size": 24.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0032, "rho": -0.0006, "theo": 11.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "APLE261218C00002500", "bid": 15.1, "bid_size": 44.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0017, "theo": 16.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-29T10:02:44", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "APLE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APLE261218C00005000", "bid": 12.9, "bid_size": 45.0, "ask": 14.6, "ask_size": 8.0, "iv": 1.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0003, "rho": 0.0035, "theo": 13.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-29T10:03:52", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "APLE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.002, "vega": 0.0016, "theta": -0.0031, "rho": -0.0003, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218C00007500", "bid": 10.3, "bid_size": 51.0, "ask": 12.2, "ask_size": 10.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0015, "rho": 0.0054, "theo": 11.2555, "change": 0.0, "open": 0.0, "high": 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": "APLE261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0045, "vega": 0.0026, "theta": -0.0038, "rho": -0.0004, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218C00010000", "bid": 7.8, "bid_size": 45.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0089, "vega": 0.0034, "theta": -0.0027, "rho": 0.0074, "theo": 8.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "APLE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.0606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0093, "vega": 0.0041, "theta": -0.0044, "rho": -0.0007, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218C00012500", "bid": 6.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0197, "vega": 0.0058, "theta": -0.0039, "rho": 0.0096, "theo": 6.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "APLE261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0201, "vega": 0.0065, "theta": -0.005, "rho": -0.0012, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218C00015000", "bid": 3.5, "bid_size": 42.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0493, "vega": 0.0101, "theta": -0.005, "rho": 0.0123, "theo": 3.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T12:54:32", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "APLE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0494, "vega": 0.0107, "theta": -0.0056, "rho": -0.0021, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APLE261218C00017500", "bid": 1.25, "bid_size": 54.0, "ask": 1.6, "ask_size": 321.0, "iv": 0.2483, "open_interest": 475.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.1718, "vega": 0.0197, "theta": -0.0057, "rho": 0.0142, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T13:05:49", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "APLE261218P00017500", "bid": 0.05, "bid_size": 284.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.2458, "open_interest": 2.0, "volume": 2.0, "delta": -0.2295, "gamma": 0.171, "vega": 0.0202, "theta": -0.0059, "rho": -0.0051, "theo": 0.246, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:47:23", "percent_change": 4.0, "prev_day_close": 0.199999997392297}, {"option": "APLE261218C00020000", "bid": 0.1, "bid_size": 202.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.211, "open_interest": 56.0, "volume": 2.0, "delta": 0.2173, "gamma": 0.1973, "vega": 0.0196, "theta": -0.0047, "rho": 0.005, "theo": 0.1756, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:32:02", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "APLE261218P00020000", "bid": 1.4, "bid_size": 41.0, "ask": 1.65, "ask_size": 47.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": -0.797, "gamma": 0.198, "vega": 0.0187, "theta": -0.0045, "rho": -0.0147, "theo": 1.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T10:07:34", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "APLE261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 52.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0668, "vega": 0.0109, "theta": -0.0042, "rho": 0.0021, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218P00022500", "bid": 3.6, "bid_size": 35.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0652, "vega": 0.01, "theta": -0.0034, "rho": -0.0174, "theo": 3.8894, "change": 0.0, "open": 0.0, "high": 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": "APLE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.035, "vega": 0.0075, "theta": -0.0038, "rho": 0.0012, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218P00025000", "bid": 6.1, "bid_size": 5.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0336, "vega": 0.0068, "theta": -0.0026, "rho": -0.0193, "theo": 6.3594, "change": 0.0, "open": 0.0, "high": 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": "APLE261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0158, "vega": 0.0046, "theta": -0.0032, "rho": 0.0007, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE261218P00030000", "bid": 11.1, "bid_size": 10.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0167, "vega": 0.004, "theta": -0.0014, "rho": -0.0199, "theo": 11.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "APLE270115C00002500", "bid": 15.4, "bid_size": 30.0, "ask": 17.4, "ask_size": 1.0, "iv": 3.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0017, "theo": 16.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-10-29T10:03:21", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "APLE270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.0081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 0.0263, "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": 0.025000000372529}, {"option": "APLE270115C00005000", "bid": 12.7, "bid_size": 34.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0014, "vega": 0.001, "theta": 0.0, "rho": 0.0039, "theo": 13.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T10:27:09", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "APLE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0019, "vega": 0.0019, "theta": -0.0018, "rho": -0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115C00007500", "bid": 10.2, "bid_size": 44.0, "ask": 13.0, "ask_size": 30.0, "iv": 1.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0037, "vega": 0.0021, "theta": -0.0007, "rho": 0.0062, "theo": 11.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-31T10:28:45", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "APLE270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0044, "vega": 0.0032, "theta": -0.0022, "rho": -0.0007, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115C00010000", "bid": 7.8, "bid_size": 45.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0087, "vega": 0.0042, "theta": -0.0016, "rho": 0.0101, "theo": 8.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-31T12:28:47", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "APLE270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 85.0, "iv": 0.7919, "open_interest": 10.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0093, "vega": 0.0052, "theta": -0.0027, "rho": -0.0011, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T14:07:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APLE270115C00012500", "bid": 6.0, "bid_size": 36.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.4494, "open_interest": 2.0, "volume": 1.0, "delta": 0.9592, "gamma": 0.0199, "vega": 0.0073, "theta": -0.0024, "rho": 0.0137, "theo": 6.312, "change": 0.25, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:09:07", "percent_change": 4.13223, "prev_day_close": 6.25}, {"option": "APLE270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 406.0, "iv": 0.5762, "open_interest": 43.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0204, "vega": 0.0083, "theta": -0.0032, "rho": -0.0019, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:29:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115C00015000", "bid": 3.5, "bid_size": 35.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.9134, "gamma": 0.0496, "vega": 0.0135, "theta": -0.0033, "rho": 0.02, "theo": 3.8739, "change": 0.35, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:06:23", "percent_change": 9.85916, "prev_day_close": 3.70000004768372}, {"option": "APLE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 311.0, "iv": 0.355, "open_interest": 67.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0504, "vega": 0.0141, "theta": -0.0037, "rho": -0.0036, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:41:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115C00017500", "bid": 1.3, "bid_size": 651.0, "ask": 1.7, "ask_size": 561.0, "iv": 0.2231, "open_interest": 3788.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.1603, "vega": 0.026, "theta": -0.004, "rho": 0.0225, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T11:21:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "APLE270115P00017500", "bid": 0.15, "bid_size": 345.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.2336, "open_interest": 24.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.1626, "vega": 0.0267, "theta": -0.0042, "rho": -0.0091, "theo": 0.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-06T15:51:00", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "APLE270115C00020000", "bid": 0.2, "bid_size": 131.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.2052, "open_interest": 414.0, "volume": 1.0, "delta": 0.2594, "gamma": 0.1872, "vega": 0.0273, "theta": -0.0038, "rho": 0.0092, "theo": 0.2557, "change": 0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:19:59", "percent_change": 6.66667, "prev_day_close": 0.250000007450581}, {"option": "APLE270115P00020000", "bid": 1.35, "bid_size": 39.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.2203, "open_interest": 4.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.1856, "vega": 0.0266, "theta": -0.0036, "rho": -0.0255, "theo": 1.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T09:58:51", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "APLE270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 413.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0718, "vega": 0.0159, "theta": -0.0032, "rho": 0.0039, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115P00022500", "bid": 3.5, "bid_size": 37.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0712, "vega": 0.0148, "theta": -0.0028, "rho": -0.027, "theo": 3.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "APLE270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0384, "vega": 0.0109, "theta": -0.0028, "rho": 0.0024, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115P00025000", "bid": 6.1, "bid_size": 12.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0376, "vega": 0.0096, "theta": -0.0021, "rho": -0.026, "theo": 6.3602, "change": 0.0, "open": 0.0, "high": 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": "APLE270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0172, "vega": 0.0066, "theta": -0.0023, "rho": 0.0012, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270115P00030000", "bid": 11.1, "bid_size": 6.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0233, "vega": 0.0044, "theta": -0.0019, "rho": -0.0189, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "APLE270416C00002500", "bid": 15.2, "bid_size": 40.0, "ask": 17.4, "ask_size": 8.0, "iv": 2.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 16.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-10-29T10:25:19", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "APLE270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0005, "rho": -0.0004, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APLE270416C00005000", "bid": 12.7, "bid_size": 44.0, "ask": 15.3, "ask_size": 24.0, "iv": 1.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 13.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-29T10:04:52", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "APLE270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0007, "rho": -0.0008, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270416C00007500", "bid": 10.4, "bid_size": 20.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0016, "vega": 0.0007, "theta": 0.0, "rho": 0.0056, "theo": 11.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "APLE270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0044, "vega": 0.0047, "theta": -0.001, "rho": -0.0014, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270416C00010000", "bid": 7.9, "bid_size": 29.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0071, "vega": 0.0034, "theta": 0.0, "rho": 0.0104, "theo": 8.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-09-08T09:51:58", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "APLE270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0099, "vega": 0.0082, "theta": -0.0013, "rho": -0.0026, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APLE270416C00012500", "bid": 5.9, "bid_size": 38.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0222, "vega": 0.01, "theta": -0.0008, "rho": 0.0199, "theo": 6.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T15:50:48", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "APLE270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.3619, "open_interest": 54.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0226, "vega": 0.0144, "theta": -0.0017, "rho": -0.0051, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:06:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APLE270416C00015000", "bid": 3.6, "bid_size": 462.0, "ask": 4.0, "ask_size": 203.0, "iv": 0.2566, "open_interest": 710.0, "volume": 11.0, "delta": 0.8896, "gamma": 0.0561, "vega": 0.0232, "theta": -0.0019, "rho": 0.0334, "theo": 3.9021, "change": 0.1, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T12:10:44", "percent_change": 2.66667, "prev_day_close": 3.79999995231628}, {"option": "APLE270416P00015000", "bid": 0.15, "bid_size": 31.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.2953, "open_interest": 140.0, "volume": 3.0, "delta": -0.1273, "gamma": 0.0545, "vega": 0.0259, "theta": -0.0024, "rho": -0.0111, "theo": 0.2628, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:45:52", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "APLE270416C00017500", "bid": 1.7, "bid_size": 340.0, "ask": 2.05, "ask_size": 466.0, "iv": 0.2538, "open_interest": 986.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.1243, "vega": 0.0429, "theta": -0.0029, "rho": 0.04, "theo": 1.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T11:11:58", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "APLE270416P00017500", "bid": 0.55, "bid_size": 34.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.2471, "open_interest": 4.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.123, "vega": 0.044, "theta": -0.0031, "rho": -0.0274, "theo": 0.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:09:33", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "APLE270416C00020000", "bid": 0.5, "bid_size": 205.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.2181, "open_interest": 333.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.1358, "vega": 0.0458, "theta": -0.003, "rho": 0.0248, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T12:09:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "APLE270416P00020000", "bid": 1.85, "bid_size": 11.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.1346, "vega": 0.0453, "theta": -0.0028, "rho": -0.058, "theo": 1.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "APLE270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.222, "open_interest": 1.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0771, "vega": 0.0305, "theta": -0.0023, "rho": 0.0119, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:51:38", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APLE270416P00022500", "bid": 3.7, "bid_size": 10.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.076, "vega": 0.0299, "theta": -0.0017, "rho": -0.0765, "theo": 4.0445, "change": 0.0, "open": 0.0, "high": 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": "APLE270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 25.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.043, "vega": 0.0198, "theta": -0.0017, "rho": 0.0064, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APLE270416P00025000", "bid": 6.1, "bid_size": 12.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0443, "vega": 0.0185, "theta": -0.0009, "rho": -0.0564, "theo": 6.4009, "change": 0.0, "open": 0.0, "high": 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": "APLE270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.017, "vega": 0.0097, "theta": -0.001, "rho": 0.0026, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APLE270416P00030000", "bid": 10.3, "bid_size": 44.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0264, "vega": 0.0039, "theta": 0.0, "rho": -0.0177, "theo": 11.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}], "symbol": "APLE", "security_type": "stock", "exchange_id": 3, "current_price": 18.67, "price_change": 0.02, "price_change_percent": 0.1071, "bid": 18.55, "ask": 18.76, "bid_size": 100, "ask_size": 100, "open": 18.76, "high": 18.95, "low": 18.495, "close": 18.67, "prev_day_close": 18.67, "volume": 2587983, "iv30": 18.155, "iv30_change": -0.55, "iv30_change_percent": -2.9404, "seqno": 10985754761, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "APLE"}