{"timestamp": "2026-11-08 23:30:58", "data": {"options": [{"option": "APLZ261120C00015000", "bid": 23.5, "bid_size": 129.0, "ask": 25.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0021, "vega": 0.003, "theta": -0.0298, "rho": 0.0021, "theo": 24.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "APLZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 3.1779, "open_interest": 98.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.002, "vega": 0.0032, "theta": -0.0285, "rho": -0.0003, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T12:55:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ261120C00016000", "bid": 22.4, "bid_size": 127.0, "ask": 24.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0026, "vega": 0.0036, "theta": -0.0353, "rho": 0.0023, "theo": 23.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "APLZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 150.0, "iv": 3.0302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0025, "vega": 0.0038, "theta": -0.034, "rho": -0.0004, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:39:49", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APLZ261120C00017000", "bid": 21.6, "bid_size": 129.0, "ask": 23.5, "ask_size": 131.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0032, "vega": 0.0045, "theta": -0.0417, "rho": 0.0028, "theo": 22.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "APLZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 149.0, "iv": 2.8493, "open_interest": 12.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0404, "rho": -0.0005, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T12:53:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APLZ261120C00018000", "bid": 20.6, "bid_size": 127.0, "ask": 22.6, "ask_size": 122.0, "iv": 1.9503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0038, "vega": 0.0054, "theta": -0.0491, "rho": 0.003, "theo": 21.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "APLZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 150.0, "iv": 2.7168, "open_interest": 52.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0037, "vega": 0.0055, "theta": -0.0477, "rho": -0.0006, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-21T14:37:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APLZ261120C00019000", "bid": 19.6, "bid_size": 127.0, "ask": 21.5, "ask_size": 122.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0046, "vega": 0.0064, "theta": -0.0573, "rho": 0.0035, "theo": 20.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "APLZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 150.0, "iv": 2.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0044, "vega": 0.0066, "theta": -0.056, "rho": -0.0007, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APLZ261120C00020000", "bid": 18.7, "bid_size": 127.0, "ask": 20.7, "ask_size": 127.0, "iv": 2.0008, "open_interest": 7.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0054, "vega": 0.0076, "theta": -0.0665, "rho": 0.0037, "theo": 19.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-04T10:52:20", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "APLZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 150.0, "iv": 2.5566, "open_interest": 20.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0053, "vega": 0.0077, "theta": -0.0653, "rho": -0.0009, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-19T10:13:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "APLZ261120C00021000", "bid": 17.8, "bid_size": 127.0, "ask": 19.7, "ask_size": 127.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0063, "vega": 0.0088, "theta": -0.0767, "rho": 0.0041, "theo": 19.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "APLZ261120P00021000", "bid": 0.05, "bid_size": 936.0, "ask": 1.2, "ask_size": 143.0, "iv": 2.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0062, "vega": 0.0089, "theta": -0.0755, "rho": -0.001, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "APLZ261120C00022000", "bid": 17.0, "bid_size": 127.0, "ask": 19.0, "ask_size": 128.0, "iv": 2.185, "open_interest": 6.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0072, "vega": 0.0102, "theta": -0.0877, "rho": 0.0043, "theo": 18.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-07T14:36:27", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "APLZ261120P00022000", "bid": 0.2, "bid_size": 332.0, "ask": 1.25, "ask_size": 137.0, "iv": 2.4308, "open_interest": 10.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0072, "vega": 0.0103, "theta": -0.0866, "rho": -0.0013, "theo": 0.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-21T14:37:39", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "APLZ261120C00023000", "bid": 16.1, "bid_size": 127.0, "ask": 18.1, "ask_size": 122.0, "iv": 2.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0083, "vega": 0.0116, "theta": -0.0994, "rho": 0.0047, "theo": 17.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "APLZ261120P00023000", "bid": 0.35, "bid_size": 148.0, "ask": 1.4, "ask_size": 148.0, "iv": 2.4118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0082, "vega": 0.0117, "theta": -0.0984, "rho": -0.0015, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-15T11:22:12", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "APLZ261120C00024000", "bid": 15.3, "bid_size": 127.0, "ask": 17.3, "ask_size": 128.0, "iv": 2.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0093, "vega": 0.0131, "theta": -0.1117, "rho": 0.0048, "theo": 16.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "APLZ261120P00024000", "bid": 0.55, "bid_size": 131.0, "ask": 1.65, "ask_size": 134.0, "iv": 2.4348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0092, "vega": 0.0132, "theta": -0.1108, "rho": -0.0018, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T11:22:12", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "APLZ261120C00025000", "bid": 14.5, "bid_size": 130.0, "ask": 16.5, "ask_size": 125.0, "iv": 2.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0104, "vega": 0.0146, "theta": -0.1244, "rho": 0.0051, "theo": 15.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "APLZ261120P00025000", "bid": 0.75, "bid_size": 131.0, "ask": 1.75, "ask_size": 133.0, "iv": 2.3861, "open_interest": 12.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0103, "vega": 0.0147, "theta": -0.1235, "rho": -0.002, "theo": 1.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T15:45:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "APLZ261120C00026000", "bid": 13.7, "bid_size": 131.0, "ask": 15.7, "ask_size": 129.0, "iv": 2.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0115, "vega": 0.0161, "theta": -0.1374, "rho": 0.0051, "theo": 14.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "APLZ261120P00026000", "bid": 1.0, "bid_size": 134.0, "ask": 1.95, "ask_size": 136.0, "iv": 2.3763, "open_interest": 11.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0114, "vega": 0.0162, "theta": -0.1366, "rho": -0.0024, "theo": 1.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T13:11:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "APLZ261120C00027000", "bid": 13.0, "bid_size": 131.0, "ask": 14.9, "ask_size": 128.0, "iv": 2.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0125, "vega": 0.0177, "theta": -0.1504, "rho": 0.0054, "theo": 14.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "APLZ261120P00027000", "bid": 1.25, "bid_size": 131.0, "ask": 2.3, "ask_size": 129.0, "iv": 2.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0125, "vega": 0.0177, "theta": -0.1496, "rho": -0.0027, "theo": 1.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "APLZ261120C00028000", "bid": 12.3, "bid_size": 131.0, "ask": 14.1, "ask_size": 130.0, "iv": 2.1938, "open_interest": 1.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0136, "vega": 0.0191, "theta": -0.1633, "rho": 0.0054, "theo": 13.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-23T15:41:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "APLZ261120P00028000", "bid": 1.3, "bid_size": 130.0, "ask": 2.5, "ask_size": 56.0, "iv": 2.2264, "open_interest": 3.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0135, "vega": 0.0192, "theta": -0.1625, "rho": -0.0031, "theo": 2.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T11:04:47", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "APLZ261120C00029000", "bid": 11.6, "bid_size": 131.0, "ask": 13.4, "ask_size": 126.0, "iv": 2.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0145, "vega": 0.0206, "theta": -0.1758, "rho": 0.0056, "theo": 12.8349, "change": 0.0, "open": 0.0, "high": 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": "APLZ261120P00029000", "bid": 1.95, "bid_size": 133.0, "ask": 2.75, "ask_size": 127.0, "iv": 2.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0145, "vega": 0.0206, "theta": -0.1751, "rho": -0.0034, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "APLZ261120C00030000", "bid": 10.9, "bid_size": 131.0, "ask": 12.4, "ask_size": 42.0, "iv": 2.1166, "open_interest": 113.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0154, "vega": 0.0219, "theta": -0.1879, "rho": 0.0056, "theo": 12.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T15:16:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "APLZ261120P00030000", "bid": 2.35, "bid_size": 67.0, "ask": 3.0, "ask_size": 2.0, "iv": 2.3652, "open_interest": 10.0, "volume": 8.0, "delta": -0.2041, "gamma": 0.0154, "vega": 0.022, "theta": -0.1873, "rho": -0.0038, "theo": 2.6796, "change": 0.25, "open": 2.33, "high": 2.5, "low": 2.23, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:11:40", "percent_change": 11.1111, "prev_day_close": 2.67499995231628}, {"option": "APLZ261120C00031000", "bid": 10.3, "bid_size": 131.0, "ask": 12.2, "ask_size": 130.0, "iv": 2.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0163, "vega": 0.0232, "theta": -0.1995, "rho": 0.0057, "theo": 11.5753, "change": 0.0, "open": 0.0, "high": 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": "APLZ261120P00031000", "bid": 2.4, "bid_size": 129.0, "ask": 3.5, "ask_size": 127.0, "iv": 2.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0162, "vega": 0.0232, "theta": -0.1988, "rho": -0.0043, "theo": 3.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "APLZ261120C00032000", "bid": 9.8, "bid_size": 132.0, "ask": 11.2, "ask_size": 67.0, "iv": 2.1767, "open_interest": 1.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.017, "vega": 0.0244, "theta": -0.2104, "rho": 0.0057, "theo": 10.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-20T14:32:56", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "APLZ261120P00032000", "bid": 3.1, "bid_size": 129.0, "ask": 3.9, "ask_size": 127.0, "iv": 2.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.017, "vega": 0.0244, "theta": -0.2098, "rho": -0.0046, "theo": 3.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "APLZ261120C00033000", "bid": 9.2, "bid_size": 131.0, "ask": 11.1, "ask_size": 130.0, "iv": 2.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0177, "vega": 0.0255, "theta": -0.2205, "rho": 0.0055, "theo": 10.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "APLZ261120P00033000", "bid": 3.3, "bid_size": 131.0, "ask": 4.5, "ask_size": 136.0, "iv": 2.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0177, "vega": 0.0255, "theta": -0.2199, "rho": -0.0051, "theo": 3.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "APLZ261120C00034000", "bid": 8.7, "bid_size": 131.0, "ask": 10.1, "ask_size": 42.0, "iv": 2.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0183, "vega": 0.0265, "theta": -0.2298, "rho": 0.0056, "theo": 9.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "APLZ261120P00034000", "bid": 3.8, "bid_size": 127.0, "ask": 5.0, "ask_size": 127.0, "iv": 2.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0183, "vega": 0.0265, "theta": -0.2292, "rho": -0.0055, "theo": 4.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "APLZ261120C00035000", "bid": 8.2, "bid_size": 138.0, "ask": 10.1, "ask_size": 66.0, "iv": 2.2156, "open_interest": 0.0, "volume": 4.0, "delta": 0.6888, "gamma": 0.0189, "vega": 0.0273, "theta": -0.2383, "rho": 0.0055, "theo": 9.412, "change": -5.76, "open": 11.04, "high": 11.04, "low": 11.04, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-11-06T13:05:26", "percent_change": -34.2857, "prev_day_close": 9.2000002861023}, {"option": "APLZ261120P00035000", "bid": 4.4, "bid_size": 138.0, "ask": 5.4, "ask_size": 127.0, "iv": 2.4037, "open_interest": 1.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0188, "vega": 0.0273, "theta": -0.2378, "rho": -0.0059, "theo": 4.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T09:42:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "APLZ261120C00036000", "bid": 7.7, "bid_size": 135.0, "ask": 9.2, "ask_size": 67.0, "iv": 2.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0193, "vega": 0.0281, "theta": -0.2459, "rho": 0.0054, "theo": 8.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "APLZ261120P00036000", "bid": 4.9, "bid_size": 135.0, "ask": 6.0, "ask_size": 129.0, "iv": 2.4206, "open_interest": 1.0, "volume": 1.0, "delta": -0.3307, "gamma": 0.0193, "vega": 0.0281, "theta": -0.2454, "rho": -0.0064, "theo": 5.4252, "change": 1.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:13:05", "percent_change": 28.2609, "prev_day_close": 5.45000004768372}, {"option": "APLZ261120C00037000", "bid": 7.7, "bid_size": 80.0, "ask": 9.2, "ask_size": 67.0, "iv": 2.2322, "open_interest": 13.0, "volume": 5.0, "delta": 0.6466, "gamma": 0.0197, "vega": 0.0288, "theta": -0.2527, "rho": 0.0054, "theo": 8.4928, "change": -5.5, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-06T13:06:30", "percent_change": -35.3698, "prev_day_close": 8.40000009536743}, {"option": "APLZ261120P00037000", "bid": 5.4, "bid_size": 135.0, "ask": 6.4, "ask_size": 133.0, "iv": 2.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0197, "vega": 0.0288, "theta": -0.2522, "rho": -0.0067, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "APLZ261120C00038000", "bid": 7.3, "bid_size": 81.0, "ask": 8.8, "ask_size": 57.0, "iv": 2.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.02, "vega": 0.0293, "theta": -0.2586, "rho": 0.0053, "theo": 8.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "APLZ261120P00038000", "bid": 6.0, "bid_size": 135.0, "ask": 7.1, "ask_size": 133.0, "iv": 2.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.02, "vega": 0.0293, "theta": -0.2582, "rho": -0.0072, "theo": 6.554, "change": 0.0, "open": 0.0, "high": 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": "APLZ261120C00039000", "bid": 6.6, "bid_size": 125.0, "ask": 8.4, "ask_size": 40.0, "iv": 2.298, "open_interest": 1.0, "volume": 5.0, "delta": 0.6055, "gamma": 0.0202, "vega": 0.0298, "theta": -0.2637, "rho": 0.0051, "theo": 7.6706, "change": -5.6, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T13:06:30", "percent_change": -38.0952, "prev_day_close": 7.5}, {"option": "APLZ261120P00039000", "bid": 6.6, "bid_size": 136.0, "ask": 7.6, "ask_size": 129.0, "iv": 2.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3927, "gamma": 0.0202, "vega": 0.0298, "theta": -0.2633, "rho": -0.0077, "theo": 7.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "APLZ261120C00040000", "bid": 6.6, "bid_size": 80.0, "ask": 7.6, "ask_size": 69.0, "iv": 2.3017, "open_interest": 22.0, "volume": 4.0, "delta": 0.5856, "gamma": 0.0204, "vega": 0.0302, "theta": -0.268, "rho": 0.0052, "theo": 7.2926, "change": -5.53, "open": 8.72, "high": 8.72, "low": 8.72, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-06T13:05:26", "percent_change": -38.807, "prev_day_close": 7.25}, {"option": "APLZ261120P00040000", "bid": 7.3, "bid_size": 127.0, "ask": 8.3, "ask_size": 131.0, "iv": 2.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.0204, "vega": 0.0302, "theta": -0.2676, "rho": -0.008, "theo": 7.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "APLZ261120C00045000", "bid": 5.0, "bid_size": 129.0, "ask": 6.0, "ask_size": 67.0, "iv": 2.4315, "open_interest": 2.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0205, "vega": 0.0309, "theta": -0.2789, "rho": 0.0046, "theo": 5.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T12:34:25", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "APLZ261120P00045000", "bid": 10.7, "bid_size": 127.0, "ask": 12.3, "ask_size": 66.0, "iv": 2.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0205, "vega": 0.0309, "theta": -0.2787, "rho": -0.01, "theo": 11.1688, "change": 0.0, "open": 0.0, "high": 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": "APLZ261120C00050000", "bid": 3.8, "bid_size": 131.0, "ask": 4.9, "ask_size": 135.0, "iv": 2.493, "open_interest": 5.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0197, "vega": 0.0301, "theta": -0.276, "rho": 0.004, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-23T10:39:05", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "APLZ261120P00050000", "bid": 14.7, "bid_size": 65.0, "ask": 16.0, "ask_size": 68.0, "iv": 2.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0197, "vega": 0.0301, "theta": -0.276, "rho": -0.0118, "theo": 14.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "APLZ261120C00055000", "bid": 2.9, "bid_size": 130.0, "ask": 4.1, "ask_size": 135.0, "iv": 2.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0183, "vega": 0.0285, "theta": -0.2644, "rho": 0.0034, "theo": 3.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "APLZ261120P00055000", "bid": 18.7, "bid_size": 131.0, "ask": 20.1, "ask_size": 61.0, "iv": 2.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0183, "vega": 0.0285, "theta": -0.2645, "rho": -0.0133, "theo": 19.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "APLZ261120C00060000", "bid": 2.25, "bid_size": 129.0, "ask": 3.2, "ask_size": 59.0, "iv": 2.5633, "open_interest": 3.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0168, "vega": 0.0264, "theta": -0.2477, "rho": 0.003, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-05T11:46:42", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "APLZ261120P00060000", "bid": 22.7, "bid_size": 128.0, "ask": 24.5, "ask_size": 32.0, "iv": 2.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0168, "vega": 0.0264, "theta": -0.248, "rho": -0.0144, "theo": 23.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "APLZ261218C00001000", "bid": 37.1, "bid_size": 60.0, "ask": 39.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 38.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "APLZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 7.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0033, "rho": -0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00002000", "bid": 36.1, "bid_size": 60.0, "ask": 38.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0031, "rho": 0.0001, "theo": 37.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "APLZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 5.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.001, "theta": -0.0049, "rho": -0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00003000", "bid": 35.1, "bid_size": 60.0, "ask": 37.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0052, "rho": 0.0002, "theo": 36.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "APLZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 4.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0063, "rho": -0.0002, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00004000", "bid": 34.1, "bid_size": 60.0, "ask": 36.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0073, "rho": 0.0004, "theo": 35.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "APLZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 60.0, "iv": 4.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0076, "rho": -0.0003, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00005000", "bid": 33.1, "bid_size": 60.0, "ask": 35.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0098, "rho": 0.0006, "theo": 34.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "APLZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 99.0, "iv": 3.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0025, "theta": -0.009, "rho": -0.0004, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00006000", "bid": 32.1, "bid_size": 60.0, "ask": 34.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0125, "rho": 0.001, "theo": 33.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "APLZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 99.0, "iv": 3.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0105, "rho": -0.0006, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00007000", "bid": 31.1, "bid_size": 60.0, "ask": 33.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0021, "theta": -0.015, "rho": 0.0014, "theo": 32.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "APLZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 99.0, "iv": 3.0893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0122, "rho": -0.0007, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00008000", "bid": 30.1, "bid_size": 60.0, "ask": 32.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0012, "vega": 0.0027, "theta": -0.0177, "rho": 0.0018, "theo": 31.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "APLZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 113.0, "iv": 2.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.001, "vega": 0.0045, "theta": -0.014, "rho": -0.0008, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00009000", "bid": 29.0, "bid_size": 60.0, "ask": 31.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0014, "vega": 0.0037, "theta": -0.0204, "rho": 0.0026, "theo": 30.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "APLZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 2.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0161, "rho": -0.001, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ261218C00010000", "bid": 28.2, "bid_size": 60.0, "ask": 30.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0018, "vega": 0.0047, "theta": -0.023, "rho": 0.0032, "theo": 29.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "APLZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 100.0, "iv": 2.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0184, "rho": -0.0012, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APLZ261218C00011000", "bid": 27.2, "bid_size": 60.0, "ask": 29.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0021, "vega": 0.0059, "theta": -0.0256, "rho": 0.0039, "theo": 28.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "APLZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 114.0, "iv": 2.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0018, "vega": 0.0075, "theta": -0.021, "rho": -0.0015, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APLZ261218C00012000", "bid": 26.3, "bid_size": 60.0, "ask": 28.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0025, "vega": 0.0074, "theta": -0.0284, "rho": 0.0049, "theo": 27.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "APLZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 99.0, "iv": 2.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0239, "rho": -0.0018, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "APLZ261218C00013000", "bid": 25.4, "bid_size": 95.0, "ask": 27.7, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0029, "vega": 0.0088, "theta": -0.0314, "rho": 0.0056, "theo": 26.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "APLZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 2.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0025, "vega": 0.0101, "theta": -0.027, "rho": -0.0022, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "APLZ261218C00014000", "bid": 24.5, "bid_size": 95.0, "ask": 26.8, "ask_size": 95.0, "iv": 1.8267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0033, "vega": 0.0104, "theta": -0.0346, "rho": 0.0065, "theo": 25.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "APLZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 99.0, "iv": 2.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0029, "vega": 0.0116, "theta": -0.0306, "rho": -0.0026, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "APLZ261218C00015000", "bid": 23.5, "bid_size": 95.0, "ask": 25.9, "ask_size": 95.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0037, "vega": 0.0121, "theta": -0.0382, "rho": 0.0072, "theo": 25.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "APLZ261218P00015000", "bid": 0.05, "bid_size": 99.0, "ask": 1.25, "ask_size": 99.0, "iv": 2.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0034, "vega": 0.0132, "theta": -0.0344, "rho": -0.003, "theo": 0.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "APLZ261218C00016000", "bid": 22.8, "bid_size": 95.0, "ask": 24.9, "ask_size": 92.0, "iv": 1.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0042, "vega": 0.014, "theta": -0.0422, "rho": 0.008, "theo": 24.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "APLZ261218P00016000", "bid": 0.2, "bid_size": 112.0, "ask": 1.4, "ask_size": 107.0, "iv": 2.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0038, "vega": 0.015, "theta": -0.0384, "rho": -0.0036, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "APLZ261218C00017000", "bid": 21.8, "bid_size": 95.0, "ask": 24.2, "ask_size": 95.0, "iv": 1.8793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0047, "vega": 0.016, "theta": -0.0464, "rho": 0.0088, "theo": 23.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "APLZ261218P00017000", "bid": 0.4, "bid_size": 44.0, "ask": 1.6, "ask_size": 99.0, "iv": 2.075, "open_interest": 5.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0044, "vega": 0.0168, "theta": -0.0428, "rho": -0.0042, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-06-15T12:53:47", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "APLZ261218C00018000", "bid": 21.2, "bid_size": 91.0, "ask": 23.4, "ask_size": 95.0, "iv": 1.9712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0052, "vega": 0.0181, "theta": -0.0508, "rho": 0.0096, "theo": 22.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "APLZ261218P00018000", "bid": 0.65, "bid_size": 29.0, "ask": 1.8, "ask_size": 100.0, "iv": 2.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0049, "vega": 0.0188, "theta": -0.0474, "rho": -0.0048, "theo": 1.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "APLZ261218C00019000", "bid": 20.4, "bid_size": 81.0, "ask": 22.7, "ask_size": 95.0, "iv": 1.996, "open_interest": 3.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0058, "vega": 0.02, "theta": -0.0554, "rho": 0.0101, "theo": 21.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-09T12:23:28", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "APLZ261218P00019000", "bid": 0.9, "bid_size": 17.0, "ask": 2.0, "ask_size": 99.0, "iv": 2.0749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0054, "vega": 0.0208, "theta": -0.0522, "rho": -0.0055, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "APLZ261218C00020000", "bid": 19.7, "bid_size": 32.0, "ask": 21.9, "ask_size": 95.0, "iv": 2.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0063, "vega": 0.0222, "theta": -0.0602, "rho": 0.0108, "theo": 21.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "APLZ261218P00020000", "bid": 1.2, "bid_size": 13.0, "ask": 2.15, "ask_size": 103.0, "iv": 2.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.006, "vega": 0.0228, "theta": -0.0571, "rho": -0.0063, "theo": 1.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "APLZ261218C00021000", "bid": 18.9, "bid_size": 20.0, "ask": 21.1, "ask_size": 92.0, "iv": 1.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0068, "vega": 0.0243, "theta": -0.065, "rho": 0.0113, "theo": 20.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "APLZ261218P00021000", "bid": 1.5, "bid_size": 9.0, "ask": 2.4, "ask_size": 101.0, "iv": 2.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0065, "vega": 0.0248, "theta": -0.0621, "rho": -0.0072, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "APLZ261218C00022000", "bid": 18.2, "bid_size": 14.0, "ask": 20.5, "ask_size": 95.0, "iv": 2.0046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0074, "vega": 0.0264, "theta": -0.07, "rho": 0.0118, "theo": 19.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "APLZ261218P00022000", "bid": 1.8, "bid_size": 9.0, "ask": 2.85, "ask_size": 102.0, "iv": 2.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.007, "vega": 0.0268, "theta": -0.0671, "rho": -0.0081, "theo": 2.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "APLZ261218C00023000", "bid": 17.6, "bid_size": 9.0, "ask": 19.9, "ask_size": 49.0, "iv": 1.9462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0078, "vega": 0.0284, "theta": -0.0748, "rho": 0.0122, "theo": 18.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "APLZ261218P00023000", "bid": 2.2, "bid_size": 5.0, "ask": 3.2, "ask_size": 102.0, "iv": 2.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0076, "vega": 0.0288, "theta": -0.0721, "rho": -0.009, "theo": 2.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "APLZ261218C00024000", "bid": 17.0, "bid_size": 7.0, "ask": 18.8, "ask_size": 51.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0083, "vega": 0.0304, "theta": -0.0797, "rho": 0.0125, "theo": 18.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-09-08T15:05:36", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "APLZ261218P00024000", "bid": 2.6, "bid_size": 5.0, "ask": 3.5, "ask_size": 98.0, "iv": 2.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.008, "vega": 0.0307, "theta": -0.077, "rho": -0.01, "theo": 3.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "APLZ261218C00025000", "bid": 16.4, "bid_size": 5.0, "ask": 18.2, "ask_size": 51.0, "iv": 1.9878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0088, "vega": 0.0323, "theta": -0.0844, "rho": 0.0129, "theo": 17.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "APLZ261218P00025000", "bid": 2.9, "bid_size": 5.0, "ask": 3.9, "ask_size": 95.0, "iv": 2.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0085, "vega": 0.0325, "theta": -0.0818, "rho": -0.011, "theo": 3.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "APLZ261218C00026000", "bid": 15.9, "bid_size": 5.0, "ask": 17.7, "ask_size": 54.0, "iv": 2.0242, "open_interest": 2.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0092, "vega": 0.0341, "theta": -0.089, "rho": 0.0131, "theo": 17.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-07-29T12:50:39", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "APLZ261218P00026000", "bid": 3.5, "bid_size": 3.0, "ask": 4.4, "ask_size": 95.0, "iv": 2.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0089, "vega": 0.0343, "theta": -0.0865, "rho": -0.0121, "theo": 3.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "APLZ261218C00027000", "bid": 15.3, "bid_size": 5.0, "ask": 17.1, "ask_size": 48.0, "iv": 2.0223, "open_interest": 0.0, "volume": 1.0, "delta": 0.8056, "gamma": 0.0096, "vega": 0.0358, "theta": -0.0934, "rho": 0.0133, "theo": 16.5617, "change": -7.45, "open": 16.55, "high": 16.55, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-06T15:45:07", "percent_change": -31.0417, "prev_day_close": 16.1500000953674}, {"option": "APLZ261218P00027000", "bid": 4.0, "bid_size": 3.0, "ask": 4.9, "ask_size": 98.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0093, "vega": 0.036, "theta": -0.0911, "rho": -0.0132, "theo": 4.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "APLZ261218C00028000", "bid": 14.9, "bid_size": 4.0, "ask": 16.6, "ask_size": 51.0, "iv": 2.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.01, "vega": 0.0374, "theta": -0.0977, "rho": 0.0135, "theo": 16.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "APLZ261218P00028000", "bid": 4.2, "bid_size": 1.0, "ask": 5.4, "ask_size": 95.0, "iv": 2.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0097, "vega": 0.0375, "theta": -0.0954, "rho": -0.0143, "theo": 4.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "APLZ261218C00029000", "bid": 14.8, "bid_size": 2.0, "ask": 16.1, "ask_size": 51.0, "iv": 2.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0103, "vega": 0.039, "theta": -0.1018, "rho": 0.0136, "theo": 15.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "APLZ261218P00029000", "bid": 4.6, "bid_size": 1.0, "ask": 6.0, "ask_size": 98.0, "iv": 2.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0101, "vega": 0.039, "theta": -0.0996, "rho": -0.0154, "theo": 5.3186, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00030000", "bid": 14.3, "bid_size": 2.0, "ask": 15.7, "ask_size": 55.0, "iv": 2.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0106, "vega": 0.0404, "theta": -0.1057, "rho": 0.0137, "theo": 15.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "APLZ261218P00030000", "bid": 5.2, "bid_size": 2.0, "ask": 6.6, "ask_size": 99.0, "iv": 2.1618, "open_interest": 2.0, "volume": 4.0, "delta": -0.2282, "gamma": 0.0104, "vega": 0.0404, "theta": -0.1036, "rho": -0.0165, "theo": 5.8373, "change": 0.85, "open": 5.15, "high": 5.6, "low": 5.15, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:45:37", "percent_change": 17.8947, "prev_day_close": 5.95000004768372}, {"option": "APLZ261218C00031000", "bid": 13.5, "bid_size": 2.0, "ask": 15.2, "ask_size": 51.0, "iv": 2.0977, "open_interest": 7.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0109, "vega": 0.0417, "theta": -0.1094, "rho": 0.0137, "theo": 14.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-10-14T09:47:29", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "APLZ261218P00031000", "bid": 5.8, "bid_size": 1.0, "ask": 7.0, "ask_size": 98.0, "iv": 2.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0107, "vega": 0.0417, "theta": -0.1073, "rho": -0.0177, "theo": 6.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "APLZ261218C00032000", "bid": 13.1, "bid_size": 2.0, "ask": 15.2, "ask_size": 97.0, "iv": 2.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7357, "gamma": 0.0112, "vega": 0.043, "theta": -0.1129, "rho": 0.0138, "theo": 14.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "APLZ261218P00032000", "bid": 6.4, "bid_size": 2.0, "ask": 7.6, "ask_size": 95.0, "iv": 2.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.011, "vega": 0.0429, "theta": -0.1109, "rho": -0.0188, "theo": 6.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "APLZ261218C00033000", "bid": 12.7, "bid_size": 2.0, "ask": 14.4, "ask_size": 55.0, "iv": 2.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0114, "vega": 0.0441, "theta": -0.1161, "rho": 0.0138, "theo": 13.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "APLZ261218P00033000", "bid": 7.0, "bid_size": 2.0, "ask": 8.1, "ask_size": 95.0, "iv": 2.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0112, "vega": 0.044, "theta": -0.1142, "rho": -0.02, "theo": 7.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "APLZ261218C00034000", "bid": 12.3, "bid_size": 2.0, "ask": 14.0, "ask_size": 68.0, "iv": 2.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0116, "vega": 0.0451, "theta": -0.1192, "rho": 0.0138, "theo": 13.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "APLZ261218P00034000", "bid": 7.6, "bid_size": 2.0, "ask": 8.9, "ask_size": 95.0, "iv": 2.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0114, "vega": 0.0451, "theta": -0.1174, "rho": -0.0211, "theo": 8.1148, "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": 8.14999985694885}, {"option": "APLZ261218C00035000", "bid": 11.9, "bid_size": 2.0, "ask": 13.6, "ask_size": 54.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0118, "vega": 0.0461, "theta": -0.1221, "rho": 0.0137, "theo": 12.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "APLZ261218P00035000", "bid": 8.2, "bid_size": 2.0, "ask": 9.5, "ask_size": 95.0, "iv": 2.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0116, "vega": 0.046, "theta": -0.1203, "rho": -0.0223, "theo": 8.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "APLZ261218C00036000", "bid": 11.5, "bid_size": 4.0, "ask": 13.3, "ask_size": 97.0, "iv": 2.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0119, "vega": 0.0469, "theta": -0.1248, "rho": 0.0137, "theo": 12.5746, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218P00036000", "bid": 8.8, "bid_size": 2.0, "ask": 10.0, "ask_size": 95.0, "iv": 2.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0118, "vega": 0.0469, "theta": -0.123, "rho": -0.0235, "theo": 9.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "APLZ261218C00037000", "bid": 11.2, "bid_size": 4.0, "ask": 12.9, "ask_size": 97.0, "iv": 2.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0121, "vega": 0.0478, "theta": -0.1273, "rho": 0.0137, "theo": 12.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "APLZ261218P00037000", "bid": 9.5, "bid_size": 3.0, "ask": 10.6, "ask_size": 96.0, "iv": 2.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0119, "vega": 0.0477, "theta": -0.1256, "rho": -0.0246, "theo": 10.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "APLZ261218C00038000", "bid": 10.9, "bid_size": 2.0, "ask": 12.6, "ask_size": 96.0, "iv": 2.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0122, "vega": 0.0485, "theta": -0.1296, "rho": 0.0136, "theo": 11.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "APLZ261218P00038000", "bid": 10.1, "bid_size": 3.0, "ask": 11.4, "ask_size": 96.0, "iv": 2.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0121, "vega": 0.0484, "theta": -0.128, "rho": -0.0256, "theo": 10.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "APLZ261218C00039000", "bid": 10.5, "bid_size": 2.0, "ask": 12.2, "ask_size": 70.0, "iv": 2.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0123, "vega": 0.0491, "theta": -0.1317, "rho": 0.0135, "theo": 11.5619, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218P00039000", "bid": 10.9, "bid_size": 3.0, "ask": 12.0, "ask_size": 96.0, "iv": 2.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0122, "vega": 0.0491, "theta": -0.1302, "rho": -0.0268, "theo": 11.341, "change": 0.0, "open": 0.0, "high": 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": "APLZ261218C00040000", "bid": 10.2, "bid_size": 4.0, "ask": 11.9, "ask_size": 95.0, "iv": 2.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0124, "vega": 0.0497, "theta": -0.1337, "rho": 0.0133, "theo": 11.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-03T12:05:00", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "APLZ261218P00040000", "bid": 11.5, "bid_size": 3.0, "ask": 12.6, "ask_size": 99.0, "iv": 2.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0123, "vega": 0.0496, "theta": -0.1322, "rho": -0.028, "theo": 12.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "APLZ261218C00041000", "bid": 10.1, "bid_size": 2.0, "ask": 11.6, "ask_size": 97.0, "iv": 2.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0125, "vega": 0.0503, "theta": -0.1355, "rho": 0.0133, "theo": 10.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "APLZ261218P00041000", "bid": 12.1, "bid_size": 2.0, "ask": 13.3, "ask_size": 96.0, "iv": 2.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0124, "vega": 0.0502, "theta": -0.134, "rho": -0.0292, "theo": 12.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "APLZ261218C00045000", "bid": 8.8, "bid_size": 2.0, "ask": 10.4, "ask_size": 55.0, "iv": 2.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0127, "vega": 0.0518, "theta": -0.1412, "rho": 0.0128, "theo": 9.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "APLZ261218P00045000", "bid": 15.1, "bid_size": 3.0, "ask": 16.2, "ask_size": 96.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0126, "vega": 0.0517, "theta": -0.14, "rho": -0.0335, "theo": 15.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "APLZ261218C00050000", "bid": 7.7, "bid_size": 2.0, "ask": 9.2, "ask_size": 96.0, "iv": 2.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0127, "vega": 0.0528, "theta": -0.1457, "rho": 0.0122, "theo": 8.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "APLZ261218P00050000", "bid": 18.9, "bid_size": 2.0, "ask": 20.1, "ask_size": 95.0, "iv": 2.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0126, "vega": 0.0527, "theta": -0.1447, "rho": -0.0386, "theo": 19.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "APLZ261218C00055000", "bid": 6.7, "bid_size": 4.0, "ask": 8.2, "ask_size": 97.0, "iv": 2.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0126, "vega": 0.0529, "theta": -0.1478, "rho": 0.0116, "theo": 7.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.81, "last_trade_time": "2026-11-05T11:46:42", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "APLZ261218P00055000", "bid": 22.9, "bid_size": 3.0, "ask": 24.9, "ask_size": 27.0, "iv": 2.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0125, "vega": 0.0528, "theta": -0.1471, "rho": -0.0433, "theo": 23.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "APLZ261218C00060000", "bid": 6.1, "bid_size": 4.0, "ask": 7.3, "ask_size": 97.0, "iv": 2.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0123, "vega": 0.0525, "theta": -0.1481, "rho": 0.0108, "theo": 6.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "APLZ261218P00060000", "bid": 27.1, "bid_size": 2.0, "ask": 29.5, "ask_size": 1.0, "iv": 2.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0123, "vega": 0.0524, "theta": -0.1476, "rho": -0.0483, "theo": 27.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "APLZ270115C00001000", "bid": 36.8, "bid_size": 60.0, "ask": 39.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0054, "rho": 0.0002, "theo": 38.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "APLZ270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 6.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0041, "rho": -0.0004, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ270115C00002000", "bid": 35.8, "bid_size": 60.0, "ask": 38.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0097, "rho": 0.0006, "theo": 37.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "APLZ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 4.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0062, "rho": -0.0006, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ270115C00003000", "bid": 34.8, "bid_size": 60.0, "ask": 37.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0126, "rho": 0.0011, "theo": 36.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "APLZ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 3.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0033, "theta": -0.008, "rho": -0.0009, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ270115C00004000", "bid": 33.8, "bid_size": 60.0, "ask": 36.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0145, "rho": 0.0018, "theo": 35.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "APLZ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 3.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0096, "rho": -0.0012, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APLZ270115C00005000", "bid": 32.8, "bid_size": 60.0, "ask": 35.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0162, "rho": 0.0026, "theo": 34.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "APLZ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 99.0, "iv": 3.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0112, "rho": -0.0015, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APLZ270115C00006000", "bid": 31.8, "bid_size": 60.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.005, "theta": -0.0178, "rho": 0.0034, "theo": 33.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "APLZ270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 99.0, "iv": 2.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0129, "rho": -0.0019, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APLZ270115C00007000", "bid": 30.9, "bid_size": 60.0, "ask": 33.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0013, "vega": 0.0064, "theta": -0.0192, "rho": 0.0045, "theo": 32.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "APLZ270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 99.0, "iv": 2.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.001, "vega": 0.0079, "theta": -0.0146, "rho": -0.0023, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "APLZ270115C00008000", "bid": 29.9, "bid_size": 60.0, "ask": 32.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0015, "vega": 0.0077, "theta": -0.0207, "rho": 0.0054, "theo": 31.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "APLZ270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 99.0, "iv": 2.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0012, "vega": 0.0093, "theta": -0.0165, "rho": -0.0027, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "APLZ270115C00009000", "bid": 29.1, "bid_size": 60.0, "ask": 31.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0223, "rho": 0.0064, "theo": 30.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "APLZ270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 99.0, "iv": 2.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0015, "vega": 0.0108, "theta": -0.0185, "rho": -0.0032, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "APLZ270115C00010000", "bid": 28.0, "bid_size": 60.0, "ask": 30.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0244, "rho": 0.0078, "theo": 30.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "APLZ270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 99.0, "iv": 2.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0206, "rho": -0.0038, "theo": 0.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "APLZ270115C00011000", "bid": 27.1, "bid_size": 95.0, "ask": 29.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0024, "vega": 0.0129, "theta": -0.0266, "rho": 0.0087, "theo": 29.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "APLZ270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 99.0, "iv": 2.0832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0021, "vega": 0.0142, "theta": -0.0229, "rho": -0.0044, "theo": 0.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "APLZ270115C00012000", "bid": 26.3, "bid_size": 95.0, "ask": 29.0, "ask_size": 95.0, "iv": 1.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0027, "vega": 0.0148, "theta": -0.0288, "rho": 0.0098, "theo": 28.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "APLZ270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 99.0, "iv": 2.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0024, "vega": 0.016, "theta": -0.0254, "rho": -0.0052, "theo": 1.054, "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": 0.725000023841858}, {"option": "APLZ270115C00013000", "bid": 25.4, "bid_size": 95.0, "ask": 28.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0031, "vega": 0.017, "theta": -0.0313, "rho": 0.0111, "theo": 27.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "APLZ270115P00013000", "bid": 0.15, "bid_size": 99.0, "ask": 1.65, "ask_size": 99.0, "iv": 1.9936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0027, "vega": 0.018, "theta": -0.028, "rho": -0.006, "theo": 1.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "APLZ270115C00014000", "bid": 24.6, "bid_size": 95.0, "ask": 27.4, "ask_size": 49.0, "iv": 1.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0034, "vega": 0.0191, "theta": -0.034, "rho": 0.012, "theo": 26.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "APLZ270115P00014000", "bid": 0.35, "bid_size": 45.0, "ask": 1.85, "ask_size": 100.0, "iv": 1.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0031, "vega": 0.0201, "theta": -0.0308, "rho": -0.0069, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1000000089407}, {"option": "APLZ270115C00015000", "bid": 23.9, "bid_size": 95.0, "ask": 26.6, "ask_size": 95.0, "iv": 1.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0038, "vega": 0.0213, "theta": -0.0368, "rho": 0.0129, "theo": 25.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "APLZ270115P00015000", "bid": 0.65, "bid_size": 28.0, "ask": 2.05, "ask_size": 94.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0035, "vega": 0.0222, "theta": -0.0337, "rho": -0.0079, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "APLZ270115C00016000", "bid": 23.1, "bid_size": 89.0, "ask": 25.3, "ask_size": 49.0, "iv": 1.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0042, "vega": 0.0238, "theta": -0.0397, "rho": 0.0141, "theo": 25.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "APLZ270115P00016000", "bid": 0.95, "bid_size": 17.0, "ask": 2.35, "ask_size": 100.0, "iv": 2.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0038, "vega": 0.0244, "theta": -0.0367, "rho": -0.009, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "APLZ270115C00017000", "bid": 22.4, "bid_size": 36.0, "ask": 24.6, "ask_size": 52.0, "iv": 1.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0045, "vega": 0.026, "theta": -0.0427, "rho": 0.0148, "theo": 24.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-12T10:22:34", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "APLZ270115P00017000", "bid": 1.3, "bid_size": 13.0, "ask": 2.55, "ask_size": 96.0, "iv": 2.0002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0042, "vega": 0.0267, "theta": -0.0398, "rho": -0.0101, "theo": 2.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "APLZ270115C00018000", "bid": 22.4, "bid_size": 16.0, "ask": 24.5, "ask_size": 50.0, "iv": 1.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0049, "vega": 0.0283, "theta": -0.0458, "rho": 0.0155, "theo": 23.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "APLZ270115P00018000", "bid": 1.65, "bid_size": 9.0, "ask": 2.85, "ask_size": 102.0, "iv": 2.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0046, "vega": 0.0289, "theta": -0.043, "rho": -0.0114, "theo": 2.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "APLZ270115C00019000", "bid": 21.2, "bid_size": 11.0, "ask": 23.8, "ask_size": 95.0, "iv": 1.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0052, "vega": 0.0308, "theta": -0.0489, "rho": 0.0166, "theo": 22.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "APLZ270115P00019000", "bid": 2.0, "bid_size": 7.0, "ask": 3.2, "ask_size": 102.0, "iv": 2.0087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.005, "vega": 0.0311, "theta": -0.0462, "rho": -0.0126, "theo": 2.8092, "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": 2.60000002384186}, {"option": "APLZ270115C00020000", "bid": 20.7, "bid_size": 9.0, "ask": 22.7, "ask_size": 49.0, "iv": 1.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0056, "vega": 0.0329, "theta": -0.052, "rho": 0.017, "theo": 22.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-17T11:39:56", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "APLZ270115P00020000", "bid": 2.45, "bid_size": 5.0, "ask": 3.7, "ask_size": 99.0, "iv": 2.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0053, "vega": 0.0333, "theta": -0.0494, "rho": -0.014, "theo": 3.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "APLZ270115C00021000", "bid": 20.1, "bid_size": 7.0, "ask": 22.7, "ask_size": 49.0, "iv": 1.8939, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0059, "vega": 0.0351, "theta": -0.055, "rho": 0.0176, "theo": 21.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "APLZ270115P00021000", "bid": 2.8, "bid_size": 5.0, "ask": 4.1, "ask_size": 103.0, "iv": 2.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0057, "vega": 0.0355, "theta": -0.0526, "rho": -0.0155, "theo": 3.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "APLZ270115C00022000", "bid": 19.5, "bid_size": 5.0, "ask": 21.6, "ask_size": 49.0, "iv": 1.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0062, "vega": 0.0374, "theta": -0.0581, "rho": 0.0183, "theo": 21.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "APLZ270115P00022000", "bid": 3.1, "bid_size": 3.0, "ask": 4.5, "ask_size": 99.0, "iv": 2.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.006, "vega": 0.0376, "theta": -0.0558, "rho": -0.0169, "theo": 3.9854, "change": 0.0, "open": 0.0, "high": 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": "APLZ270115C00023000", "bid": 19.0, "bid_size": 3.0, "ask": 21.1, "ask_size": 49.0, "iv": 1.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0066, "vega": 0.0394, "theta": -0.0611, "rho": 0.0186, "theo": 20.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "APLZ270115P00023000", "bid": 3.7, "bid_size": 3.0, "ask": 5.0, "ask_size": 103.0, "iv": 2.0557, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0063, "vega": 0.0396, "theta": -0.0588, "rho": -0.0184, "theo": 4.4311, "change": 0.0, "open": 0.0, "high": 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": "APLZ270115C00024000", "bid": 18.5, "bid_size": 3.0, "ask": 20.6, "ask_size": 51.0, "iv": 1.9587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0068, "vega": 0.0413, "theta": -0.064, "rho": 0.0189, "theo": 20.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "APLZ270115P00024000", "bid": 4.3, "bid_size": 1.0, "ask": 5.5, "ask_size": 98.0, "iv": 2.0797, "open_interest": 1.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0066, "vega": 0.0415, "theta": -0.0618, "rho": -0.02, "theo": 4.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-12T10:56:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "APLZ270115C00025000", "bid": 18.1, "bid_size": 4.0, "ask": 20.1, "ask_size": 51.0, "iv": 1.982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0071, "vega": 0.0432, "theta": -0.0669, "rho": 0.0192, "theo": 19.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "APLZ270115P00025000", "bid": 4.8, "bid_size": 2.0, "ask": 6.1, "ask_size": 95.0, "iv": 2.0974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0069, "vega": 0.0433, "theta": -0.0648, "rho": -0.0216, "theo": 5.3963, "change": 0.0, "open": 0.0, "high": 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": "APLZ270115C00026000", "bid": 18.1, "bid_size": 2.0, "ask": 20.2, "ask_size": 49.0, "iv": 2.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0074, "vega": 0.045, "theta": -0.0696, "rho": 0.0197, "theo": 19.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "APLZ270115P00026000", "bid": 5.3, "bid_size": 2.0, "ask": 6.6, "ask_size": 92.0, "iv": 2.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0071, "vega": 0.0451, "theta": -0.0676, "rho": -0.0231, "theo": 5.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "APLZ270115C00027000", "bid": 17.7, "bid_size": 2.0, "ask": 19.2, "ask_size": 51.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0076, "vega": 0.0467, "theta": -0.0722, "rho": 0.0198, "theo": 18.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "APLZ270115P00027000", "bid": 5.9, "bid_size": 2.0, "ask": 7.2, "ask_size": 92.0, "iv": 2.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0074, "vega": 0.0467, "theta": -0.0703, "rho": -0.0248, "theo": 6.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "APLZ270115C00028000", "bid": 17.3, "bid_size": 1.0, "ask": 18.8, "ask_size": 51.0, "iv": 2.0803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0078, "vega": 0.0483, "theta": -0.0748, "rho": 0.02, "theo": 18.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "APLZ270115P00028000", "bid": 6.5, "bid_size": 2.0, "ask": 7.7, "ask_size": 95.0, "iv": 2.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0076, "vega": 0.0483, "theta": -0.0729, "rho": -0.0265, "theo": 7.0087, "change": 0.0, "open": 0.0, "high": 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": "APLZ270115C00029000", "bid": 16.9, "bid_size": 1.0, "ask": 18.4, "ask_size": 51.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.008, "vega": 0.0498, "theta": -0.0772, "rho": 0.0201, "theo": 17.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "APLZ270115P00029000", "bid": 7.1, "bid_size": 2.0, "ask": 8.4, "ask_size": 95.0, "iv": 2.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0078, "vega": 0.0498, "theta": -0.0754, "rho": -0.0281, "theo": 7.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "APLZ270115C00030000", "bid": 16.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 51.0, "iv": 2.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0082, "vega": 0.0512, "theta": -0.0796, "rho": 0.0204, "theo": 17.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "APLZ270115P00030000", "bid": 7.7, "bid_size": 2.0, "ask": 9.0, "ask_size": 95.0, "iv": 2.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.008, "vega": 0.0512, "theta": -0.0778, "rho": -0.0296, "theo": 8.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "APLZ270115C00031000", "bid": 16.1, "bid_size": 2.0, "ask": 17.6, "ask_size": 51.0, "iv": 2.1053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0084, "vega": 0.0526, "theta": -0.0818, "rho": 0.0205, "theo": 16.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "APLZ270115P00031000", "bid": 8.3, "bid_size": 2.0, "ask": 9.5, "ask_size": 98.0, "iv": 2.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0082, "vega": 0.0525, "theta": -0.0801, "rho": -0.0313, "theo": 8.79, "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": 8.90000009536743}, {"option": "APLZ270115C00032000", "bid": 15.2, "bid_size": 2.0, "ask": 17.8, "ask_size": 51.0, "iv": 2.0612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0085, "vega": 0.0538, "theta": -0.0839, "rho": 0.0205, "theo": 16.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "APLZ270115P00032000", "bid": 8.9, "bid_size": 2.0, "ask": 10.2, "ask_size": 95.0, "iv": 2.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0083, "vega": 0.0538, "theta": -0.0823, "rho": -0.0329, "theo": 9.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "APLZ270115C00033000", "bid": 14.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 51.0, "iv": 2.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0086, "vega": 0.055, "theta": -0.0859, "rho": 0.0204, "theo": 16.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "APLZ270115P00033000", "bid": 9.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 98.0, "iv": 2.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0085, "vega": 0.0549, "theta": -0.0844, "rho": -0.0347, "theo": 10.0565, "change": 0.0, "open": 0.0, "high": 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": "APLZ270115C00034000", "bid": 14.9, "bid_size": 2.0, "ask": 16.6, "ask_size": 51.0, "iv": 2.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0088, "vega": 0.0561, "theta": -0.0878, "rho": 0.0205, "theo": 15.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "APLZ270115P00034000", "bid": 10.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 95.0, "iv": 2.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0086, "vega": 0.056, "theta": -0.0863, "rho": -0.0362, "theo": 10.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "APLZ270115C00035000", "bid": 14.6, "bid_size": 2.0, "ask": 16.3, "ask_size": 50.0, "iv": 2.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0089, "vega": 0.0571, "theta": -0.0896, "rho": 0.0205, "theo": 15.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "APLZ270115P00035000", "bid": 10.8, "bid_size": 1.0, "ask": 12.1, "ask_size": 98.0, "iv": 2.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0088, "vega": 0.057, "theta": -0.0882, "rho": -0.0377, "theo": 11.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "APLZ270115C00036000", "bid": 14.0, "bid_size": 2.0, "ask": 15.9, "ask_size": 32.0, "iv": 2.1107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.009, "vega": 0.0581, "theta": -0.0913, "rho": 0.0207, "theo": 15.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "APLZ270115P00036000", "bid": 11.5, "bid_size": 2.0, "ask": 12.8, "ask_size": 98.0, "iv": 2.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0089, "vega": 0.058, "theta": -0.09, "rho": -0.0394, "theo": 12.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "APLZ270115C00037000", "bid": 13.6, "bid_size": 2.0, "ask": 15.6, "ask_size": 51.0, "iv": 2.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0091, "vega": 0.059, "theta": -0.093, "rho": 0.0206, "theo": 14.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "APLZ270115P00037000", "bid": 12.2, "bid_size": 2.0, "ask": 13.5, "ask_size": 98.0, "iv": 2.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.009, "vega": 0.0589, "theta": -0.0916, "rho": -0.0411, "theo": 12.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "APLZ270115C00038000", "bid": 13.6, "bid_size": 2.0, "ask": 15.3, "ask_size": 47.0, "iv": 2.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0092, "vega": 0.0598, "theta": -0.0945, "rho": 0.0205, "theo": 14.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "APLZ270115P00038000", "bid": 12.9, "bid_size": 1.0, "ask": 14.2, "ask_size": 95.0, "iv": 2.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0091, "vega": 0.0597, "theta": -0.0932, "rho": -0.0427, "theo": 13.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "APLZ270115C00039000", "bid": 13.3, "bid_size": 2.0, "ask": 15.0, "ask_size": 32.0, "iv": 2.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0093, "vega": 0.0606, "theta": -0.0959, "rho": 0.0204, "theo": 14.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "APLZ270115P00039000", "bid": 13.6, "bid_size": 1.0, "ask": 14.9, "ask_size": 95.0, "iv": 2.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0092, "vega": 0.0605, "theta": -0.0948, "rho": -0.0444, "theo": 14.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "APLZ270115C00040000", "bid": 13.1, "bid_size": 2.0, "ask": 14.8, "ask_size": 50.0, "iv": 2.1651, "open_interest": 6.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0094, "vega": 0.0613, "theta": -0.0973, "rho": 0.0203, "theo": 14.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-09T10:01:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "APLZ270115P00040000", "bid": 14.3, "bid_size": 1.0, "ask": 15.6, "ask_size": 92.0, "iv": 2.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0093, "vega": 0.0612, "theta": -0.0962, "rho": -0.0458, "theo": 14.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "APLZ270115C00041000", "bid": 12.9, "bid_size": 2.0, "ask": 14.5, "ask_size": 51.0, "iv": 2.174, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0094, "vega": 0.0619, "theta": -0.0986, "rho": 0.0203, "theo": 13.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "APLZ270115P00041000", "bid": 15.0, "bid_size": 1.0, "ask": 16.4, "ask_size": 95.0, "iv": 2.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0093, "vega": 0.0618, "theta": -0.0975, "rho": -0.0475, "theo": 15.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "APLZ270115C00045000", "bid": 11.6, "bid_size": 2.0, "ask": 13.5, "ask_size": 50.0, "iv": 2.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0096, "vega": 0.0642, "theta": -0.103, "rho": 0.02, "theo": 12.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "APLZ270115P00045000", "bid": 18.0, "bid_size": 1.0, "ask": 19.4, "ask_size": 60.0, "iv": 2.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0096, "vega": 0.0641, "theta": -0.1022, "rho": -0.0536, "theo": 18.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "APLZ270115C00050000", "bid": 10.8, "bid_size": 2.0, "ask": 12.4, "ask_size": 51.0, "iv": 2.2152, "open_interest": 1.0, "volume": 0.0, "delta": 0.5915, "gamma": 0.0098, "vega": 0.066, "theta": -0.1072, "rho": 0.0196, "theo": 11.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T10:42:27", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "APLZ270115P00050000", "bid": 21.8, "bid_size": 1.0, "ask": 23.2, "ask_size": 60.0, "iv": 2.2457, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0097, "vega": 0.066, "theta": -0.1066, "rho": -0.0608, "theo": 22.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "APLZ270115C00055000", "bid": 9.8, "bid_size": 2.0, "ask": 11.5, "ask_size": 101.0, "iv": 2.2339, "open_interest": 1.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0098, "vega": 0.0672, "theta": -0.1101, "rho": 0.019, "theo": 10.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T13:37:56", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "APLZ270115P00055000", "bid": 25.9, "bid_size": 1.0, "ask": 27.9, "ask_size": 60.0, "iv": 2.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0098, "vega": 0.0672, "theta": -0.1098, "rho": -0.068, "theo": 26.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "APLZ270115C00060000", "bid": 8.9, "bid_size": 2.0, "ask": 10.6, "ask_size": 53.0, "iv": 2.2403, "open_interest": 1.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0098, "vega": 0.0678, "theta": -0.112, "rho": 0.0184, "theo": 10.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T13:31:11", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "APLZ270115P00060000", "bid": 30.1, "bid_size": 1.0, "ask": 32.0, "ask_size": 60.0, "iv": 2.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0098, "vega": 0.0678, "theta": -0.112, "rho": -0.0745, "theo": 30.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "APLZ270319C00008000", "bid": 29.9, "bid_size": 35.0, "ask": 33.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0018, "vega": 0.0141, "theta": -0.0188, "rho": 0.0098, "theo": 32.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "APLZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 2.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0013, "vega": 0.0166, "theta": -0.0137, "rho": -0.0081, "theo": 1.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "APLZ270319C00009000", "bid": 29.1, "bid_size": 35.0, "ask": 32.2, "ask_size": 35.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.002, "vega": 0.0166, "theta": -0.0201, "rho": 0.0112, "theo": 31.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "APLZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 37.0, "iv": 2.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0016, "vega": 0.0191, "theta": -0.0154, "rho": -0.0095, "theo": 1.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "APLZ270319C00010000", "bid": 28.3, "bid_size": 35.0, "ask": 31.4, "ask_size": 35.0, "iv": 1.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0023, "vega": 0.0197, "theta": -0.0218, "rho": 0.0133, "theo": 30.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "APLZ270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 37.0, "iv": 1.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0018, "vega": 0.0217, "theta": -0.0172, "rho": -0.0112, "theo": 1.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "APLZ270319C00011000", "bid": 27.6, "bid_size": 35.0, "ask": 30.7, "ask_size": 35.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0025, "vega": 0.0226, "theta": -0.0235, "rho": 0.015, "theo": 29.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "APLZ270319P00011000", "bid": 0.15, "bid_size": 37.0, "ask": 3.0, "ask_size": 37.0, "iv": 1.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.002, "vega": 0.0244, "theta": -0.0191, "rho": -0.013, "theo": 1.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "APLZ270319C00012000", "bid": 27.0, "bid_size": 32.0, "ask": 30.1, "ask_size": 35.0, "iv": 1.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0028, "vega": 0.0253, "theta": -0.0253, "rho": 0.0163, "theo": 29.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "APLZ270319P00012000", "bid": 0.5, "bid_size": 37.0, "ask": 3.4, "ask_size": 37.0, "iv": 1.9761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0023, "vega": 0.0271, "theta": -0.021, "rho": -0.0149, "theo": 2.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "APLZ270319C00013000", "bid": 26.3, "bid_size": 30.0, "ask": 29.5, "ask_size": 30.0, "iv": 1.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.003, "vega": 0.0284, "theta": -0.0271, "rho": 0.0181, "theo": 28.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "APLZ270319P00013000", "bid": 0.85, "bid_size": 20.0, "ask": 3.8, "ask_size": 37.0, "iv": 1.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0025, "vega": 0.0298, "theta": -0.0229, "rho": -0.017, "theo": 2.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "APLZ270319C00014000", "bid": 25.7, "bid_size": 33.0, "ask": 28.9, "ask_size": 30.0, "iv": 1.9084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0032, "vega": 0.0314, "theta": -0.0289, "rho": 0.0195, "theo": 27.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "APLZ270319P00014000", "bid": 1.3, "bid_size": 11.0, "ask": 4.1, "ask_size": 32.0, "iv": 1.9795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0028, "vega": 0.0325, "theta": -0.0249, "rho": -0.0192, "theo": 2.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "APLZ270319C00015000", "bid": 25.2, "bid_size": 19.0, "ask": 28.3, "ask_size": 32.0, "iv": 1.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0035, "vega": 0.0341, "theta": -0.0307, "rho": 0.0207, "theo": 27.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "APLZ270319P00015000", "bid": 1.8, "bid_size": 9.0, "ask": 4.6, "ask_size": 35.0, "iv": 2.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.003, "vega": 0.0351, "theta": -0.0268, "rho": -0.0215, "theo": 3.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "APLZ270319C00016000", "bid": 24.6, "bid_size": 11.0, "ask": 27.8, "ask_size": 30.0, "iv": 1.9465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0037, "vega": 0.0369, "theta": -0.0325, "rho": 0.0218, "theo": 26.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "APLZ270319P00016000", "bid": 2.25, "bid_size": 5.0, "ask": 5.1, "ask_size": 35.0, "iv": 2.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0032, "vega": 0.0377, "theta": -0.0288, "rho": -0.0237, "theo": 3.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "APLZ270319C00017000", "bid": 24.2, "bid_size": 7.0, "ask": 27.3, "ask_size": 32.0, "iv": 1.9776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0039, "vega": 0.0396, "theta": -0.0342, "rho": 0.023, "theo": 25.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "APLZ270319P00017000", "bid": 2.75, "bid_size": 5.0, "ask": 5.6, "ask_size": 35.0, "iv": 2.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0035, "vega": 0.0403, "theta": -0.0306, "rho": -0.0262, "theo": 4.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "APLZ270319C00018000", "bid": 23.7, "bid_size": 5.0, "ask": 26.8, "ask_size": 30.0, "iv": 1.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0041, "vega": 0.0422, "theta": -0.036, "rho": 0.024, "theo": 25.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "APLZ270319P00018000", "bid": 3.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 37.0, "iv": 2.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0037, "vega": 0.0427, "theta": -0.0325, "rho": -0.0288, "theo": 4.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "APLZ270319C00019000", "bid": 23.2, "bid_size": 5.0, "ask": 26.4, "ask_size": 30.0, "iv": 2.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0043, "vega": 0.0446, "theta": -0.0377, "rho": 0.0246, "theo": 24.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "APLZ270319P00019000", "bid": 3.8, "bid_size": 4.0, "ask": 6.6, "ask_size": 37.0, "iv": 2.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0039, "vega": 0.0451, "theta": -0.0343, "rho": -0.0313, "theo": 5.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "APLZ270319C00020000", "bid": 22.8, "bid_size": 3.0, "ask": 25.9, "ask_size": 29.0, "iv": 2.0127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0045, "vega": 0.047, "theta": -0.0394, "rho": 0.0256, "theo": 24.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "APLZ270319P00020000", "bid": 4.4, "bid_size": 2.0, "ask": 7.2, "ask_size": 35.0, "iv": 2.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0041, "vega": 0.0474, "theta": -0.0361, "rho": -0.0338, "theo": 5.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "APLZ270319C00021000", "bid": 21.8, "bid_size": 4.0, "ask": 25.5, "ask_size": 30.0, "iv": 1.9673, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0046, "vega": 0.0493, "theta": -0.041, "rho": 0.0263, "theo": 23.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "APLZ270319P00021000", "bid": 4.8, "bid_size": 2.0, "ask": 7.6, "ask_size": 37.0, "iv": 2.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0043, "vega": 0.0496, "theta": -0.0378, "rho": -0.0366, "theo": 6.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "APLZ270319C00022000", "bid": 21.8, "bid_size": 2.0, "ask": 25.1, "ask_size": 30.0, "iv": 2.0195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0048, "vega": 0.0515, "theta": -0.0426, "rho": 0.0269, "theo": 23.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "APLZ270319P00022000", "bid": 5.4, "bid_size": 2.0, "ask": 8.2, "ask_size": 37.0, "iv": 2.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0044, "vega": 0.0517, "theta": -0.0395, "rho": -0.0393, "theo": 6.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "APLZ270319C00023000", "bid": 21.4, "bid_size": 2.0, "ask": 24.7, "ask_size": 30.0, "iv": 2.0273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.005, "vega": 0.0536, "theta": -0.0441, "rho": 0.0276, "theo": 23.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "APLZ270319P00023000", "bid": 6.1, "bid_size": 1.0, "ask": 8.8, "ask_size": 31.0, "iv": 2.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0046, "vega": 0.0537, "theta": -0.0411, "rho": -0.042, "theo": 7.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "APLZ270319C00024000", "bid": 21.0, "bid_size": 2.0, "ask": 24.6, "ask_size": 29.0, "iv": 2.059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0051, "vega": 0.0556, "theta": -0.0455, "rho": 0.0281, "theo": 22.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "APLZ270319P00024000", "bid": 6.6, "bid_size": 2.0, "ask": 9.4, "ask_size": 32.0, "iv": 2.0516, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0048, "vega": 0.0556, "theta": -0.0427, "rho": -0.0446, "theo": 7.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "APLZ270319C00025000", "bid": 20.7, "bid_size": 1.0, "ask": 23.9, "ask_size": 32.0, "iv": 2.0426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0052, "vega": 0.0575, "theta": -0.047, "rho": 0.0286, "theo": 22.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "APLZ270319P00025000", "bid": 7.3, "bid_size": 2.0, "ask": 9.8, "ask_size": 30.0, "iv": 2.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0049, "vega": 0.0574, "theta": -0.0442, "rho": -0.0473, "theo": 8.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "APLZ270319C00026000", "bid": 20.3, "bid_size": 2.0, "ask": 23.7, "ask_size": 30.0, "iv": 2.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0054, "vega": 0.0593, "theta": -0.0483, "rho": 0.0289, "theo": 21.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "APLZ270319P00026000", "bid": 7.9, "bid_size": 2.0, "ask": 10.7, "ask_size": 32.0, "iv": 2.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0051, "vega": 0.0592, "theta": -0.0456, "rho": -0.0501, "theo": 9.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "APLZ270319C00027000", "bid": 19.9, "bid_size": 1.0, "ask": 23.4, "ask_size": 30.0, "iv": 2.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0055, "vega": 0.061, "theta": -0.0496, "rho": 0.0293, "theo": 21.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "APLZ270319P00027000", "bid": 8.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 32.0, "iv": 2.075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0052, "vega": 0.0608, "theta": -0.047, "rho": -0.0529, "theo": 9.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "APLZ270319C00028000", "bid": 19.6, "bid_size": 2.0, "ask": 23.0, "ask_size": 30.0, "iv": 2.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0056, "vega": 0.0626, "theta": -0.0509, "rho": 0.0296, "theo": 21.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "APLZ270319P00028000", "bid": 9.2, "bid_size": 2.0, "ask": 12.0, "ask_size": 32.0, "iv": 2.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0053, "vega": 0.0624, "theta": -0.0484, "rho": -0.0556, "theo": 10.3813, "change": 0.0, "open": 0.0, "high": 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": "APLZ270319C00029000", "bid": 19.2, "bid_size": 1.0, "ask": 23.0, "ask_size": 36.0, "iv": 2.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0057, "vega": 0.0641, "theta": -0.0521, "rho": 0.0298, "theo": 20.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "APLZ270319P00029000", "bid": 9.8, "bid_size": 2.0, "ask": 12.4, "ask_size": 32.0, "iv": 2.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0054, "vega": 0.064, "theta": -0.0497, "rho": -0.0583, "theo": 11.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "APLZ270319C00030000", "bid": 18.9, "bid_size": 2.0, "ask": 22.4, "ask_size": 30.0, "iv": 2.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0058, "vega": 0.0656, "theta": -0.0532, "rho": 0.0302, "theo": 20.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "APLZ270319P00030000", "bid": 10.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 32.0, "iv": 2.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0056, "vega": 0.0654, "theta": -0.0509, "rho": -0.0609, "theo": 11.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "APLZ270319C00031000", "bid": 18.7, "bid_size": 1.0, "ask": 22.1, "ask_size": 35.0, "iv": 2.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0059, "vega": 0.067, "theta": -0.0544, "rho": 0.0305, "theo": 20.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "APLZ270319P00031000", "bid": 11.2, "bid_size": 2.0, "ask": 13.8, "ask_size": 32.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0057, "vega": 0.0668, "theta": -0.0521, "rho": -0.0638, "theo": 12.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "APLZ270319C00032000", "bid": 18.3, "bid_size": 2.0, "ask": 22.1, "ask_size": 31.0, "iv": 2.1054, "open_interest": 0.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.006, "vega": 0.0683, "theta": -0.0554, "rho": 0.0306, "theo": 19.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "APLZ270319P00032000", "bid": 11.8, "bid_size": 2.0, "ask": 14.9, "ask_size": 32.0, "iv": 2.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0058, "vega": 0.0681, "theta": -0.0532, "rho": -0.0665, "theo": 13.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "APLZ270319C00033000", "bid": 18.0, "bid_size": 2.0, "ask": 21.8, "ask_size": 31.0, "iv": 2.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0061, "vega": 0.0696, "theta": -0.0564, "rho": 0.0308, "theo": 19.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "APLZ270319P00033000", "bid": 12.5, "bid_size": 1.0, "ask": 15.4, "ask_size": 32.0, "iv": 2.0859, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0059, "vega": 0.0694, "theta": -0.0543, "rho": -0.0693, "theo": 13.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "APLZ270319C00034000", "bid": 17.7, "bid_size": 2.0, "ask": 21.1, "ask_size": 31.0, "iv": 2.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0062, "vega": 0.0708, "theta": -0.0574, "rho": 0.0309, "theo": 19.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "APLZ270319P00034000", "bid": 13.2, "bid_size": 2.0, "ask": 16.3, "ask_size": 30.0, "iv": 2.1019, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.006, "vega": 0.0706, "theta": -0.0554, "rho": -0.0721, "theo": 14.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "APLZ270319C00035000", "bid": 17.4, "bid_size": 2.0, "ask": 21.3, "ask_size": 1.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0062, "vega": 0.072, "theta": -0.0584, "rho": 0.0311, "theo": 19.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "APLZ270319P00035000", "bid": 13.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 32.0, "iv": 2.0953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.006, "vega": 0.0717, "theta": -0.0564, "rho": -0.0747, "theo": 15.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "APLZ270319C00036000", "bid": 17.2, "bid_size": 2.0, "ask": 20.8, "ask_size": 32.0, "iv": 2.1048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0063, "vega": 0.0731, "theta": -0.0593, "rho": 0.0312, "theo": 18.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "APLZ270319P00036000", "bid": 14.5, "bid_size": 1.0, "ask": 17.6, "ask_size": 32.0, "iv": 2.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0061, "vega": 0.0728, "theta": -0.0574, "rho": -0.0772, "theo": 15.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "APLZ270319C00037000", "bid": 16.9, "bid_size": 2.0, "ask": 20.7, "ask_size": 1.0, "iv": 2.1156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0064, "vega": 0.0741, "theta": -0.0601, "rho": 0.0314, "theo": 18.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "APLZ270319P00037000", "bid": 15.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 32.0, "iv": 2.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0062, "vega": 0.0738, "theta": -0.0583, "rho": -0.0798, "theo": 16.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "APLZ270319C00038000", "bid": 16.6, "bid_size": 2.0, "ask": 20.2, "ask_size": 34.0, "iv": 2.0984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0065, "vega": 0.0751, "theta": -0.061, "rho": 0.0315, "theo": 18.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "APLZ270319P00038000", "bid": 16.1, "bid_size": 2.0, "ask": 19.1, "ask_size": 32.0, "iv": 2.1041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0063, "vega": 0.0748, "theta": -0.0592, "rho": -0.0824, "theo": 17.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "APLZ270319C00039000", "bid": 16.4, "bid_size": 2.0, "ask": 19.9, "ask_size": 1.0, "iv": 2.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0065, "vega": 0.0761, "theta": -0.0617, "rho": 0.0316, "theo": 18.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "APLZ270319P00039000", "bid": 16.8, "bid_size": 2.0, "ask": 19.8, "ask_size": 32.0, "iv": 2.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0063, "vega": 0.0758, "theta": -0.0601, "rho": -0.0854, "theo": 18.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "APLZ270319C00040000", "bid": 16.1, "bid_size": 2.0, "ask": 19.9, "ask_size": 1.0, "iv": 2.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0066, "vega": 0.077, "theta": -0.0625, "rho": 0.0316, "theo": 17.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T10:32:05", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "APLZ270319P00040000", "bid": 17.4, "bid_size": 1.0, "ask": 20.5, "ask_size": 30.0, "iv": 2.1029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0064, "vega": 0.0767, "theta": -0.0609, "rho": -0.0879, "theo": 18.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "APLZ270319C00041000", "bid": 15.9, "bid_size": 2.0, "ask": 19.4, "ask_size": 34.0, "iv": 2.1019, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0066, "vega": 0.0778, "theta": -0.0632, "rho": 0.0317, "theo": 17.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-08T09:36:57", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "APLZ270319P00041000", "bid": 18.3, "bid_size": 2.0, "ask": 21.2, "ask_size": 32.0, "iv": 2.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0065, "vega": 0.0775, "theta": -0.0617, "rho": -0.0906, "theo": 19.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "APLZ270319C00045000", "bid": 15.1, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 2.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0068, "vega": 0.0808, "theta": -0.0658, "rho": 0.0317, "theo": 16.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "APLZ270319P00045000", "bid": 21.3, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 2.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0067, "vega": 0.0806, "theta": -0.0646, "rho": -0.1008, "theo": 22.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "APLZ270319C00050000", "bid": 14.2, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 2.1397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.007, "vega": 0.0839, "theta": -0.0685, "rho": 0.0317, "theo": 15.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "APLZ270319P00050000", "bid": 25.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 2.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0069, "vega": 0.0836, "theta": -0.0676, "rho": -0.1132, "theo": 26.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "APLZ270319C00055000", "bid": 13.4, "bid_size": 2.0, "ask": 16.8, "ask_size": 1.0, "iv": 2.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0072, "vega": 0.0863, "theta": -0.0707, "rho": 0.0315, "theo": 14.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "APLZ270319P00055000", "bid": 29.5, "bid_size": 1.0, "ask": 32.3, "ask_size": 20.0, "iv": 2.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0071, "vega": 0.0861, "theta": -0.0701, "rho": -0.1257, "theo": 30.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "APLZ270319C00060000", "bid": 12.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 35.0, "iv": 2.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0073, "vega": 0.0882, "theta": -0.0724, "rho": 0.0313, "theo": 14.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "APLZ270319P00060000", "bid": 33.7, "bid_size": 1.0, "ask": 36.4, "ask_size": 20.0, "iv": 2.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0072, "vega": 0.088, "theta": -0.0721, "rho": -0.1369, "theo": 35.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "APLZ270617C00017000", "bid": 26.1, "bid_size": 4.0, "ask": 29.0, "ask_size": 63.0, "iv": 1.9133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0031, "vega": 0.0504, "theta": -0.0235, "rho": 0.0315, "theo": 27.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "APLZ270617P00017000", "bid": 4.7, "bid_size": 2.0, "ask": 7.5, "ask_size": 63.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0027, "vega": 0.0505, "theta": -0.022, "rho": -0.0514, "theo": 6.1373, "change": 0.0, "open": 0.0, "high": 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": "APLZ270617C00018000", "bid": 25.0, "bid_size": 4.0, "ask": 28.7, "ask_size": 69.0, "iv": 1.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0032, "vega": 0.0529, "theta": -0.0246, "rho": 0.0325, "theo": 27.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "APLZ270617P00018000", "bid": 5.4, "bid_size": 2.0, "ask": 8.1, "ask_size": 70.0, "iv": 1.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0028, "vega": 0.053, "theta": -0.023, "rho": -0.0554, "theo": 6.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "APLZ270617C00019000", "bid": 25.1, "bid_size": 1.0, "ask": 28.3, "ask_size": 65.0, "iv": 1.9109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0033, "vega": 0.0554, "theta": -0.0256, "rho": 0.0334, "theo": 26.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "APLZ270617P00019000", "bid": 6.0, "bid_size": 2.0, "ask": 8.8, "ask_size": 70.0, "iv": 1.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0029, "vega": 0.0554, "theta": -0.0241, "rho": -0.0596, "theo": 7.3142, "change": 0.0, "open": 0.0, "high": 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": "APLZ270617C00020000", "bid": 24.7, "bid_size": 1.0, "ask": 27.9, "ask_size": 65.0, "iv": 1.9189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0034, "vega": 0.0578, "theta": -0.0265, "rho": 0.0345, "theo": 26.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "APLZ270617P00020000", "bid": 6.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 63.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0031, "vega": 0.0576, "theta": -0.0251, "rho": -0.0637, "theo": 7.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "APLZ270617C00021000", "bid": 24.3, "bid_size": 2.0, "ask": 27.7, "ask_size": 63.0, "iv": 1.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0035, "vega": 0.06, "theta": -0.0275, "rho": 0.0353, "theo": 26.1939, "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": 26.0}, {"option": "APLZ270617P00021000", "bid": 7.2, "bid_size": 2.0, "ask": 10.1, "ask_size": 66.0, "iv": 1.9724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0032, "vega": 0.0598, "theta": -0.026, "rho": -0.0679, "theo": 8.5529, "change": 0.0, "open": 0.0, "high": 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": "APLZ270617C00022000", "bid": 24.0, "bid_size": 2.0, "ask": 27.3, "ask_size": 63.0, "iv": 1.9267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0036, "vega": 0.0622, "theta": -0.0284, "rho": 0.0362, "theo": 25.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "APLZ270617P00022000", "bid": 7.9, "bid_size": 2.0, "ask": 10.7, "ask_size": 69.0, "iv": 1.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0033, "vega": 0.062, "theta": -0.027, "rho": -0.0719, "theo": 9.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "APLZ270617C00023000", "bid": 23.6, "bid_size": 2.0, "ask": 27.1, "ask_size": 65.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0037, "vega": 0.0643, "theta": -0.0293, "rho": 0.0369, "theo": 25.5015, "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": 25.3999996185303}, {"option": "APLZ270617P00023000", "bid": 8.5, "bid_size": 2.0, "ask": 11.6, "ask_size": 66.0, "iv": 1.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0034, "vega": 0.064, "theta": -0.0278, "rho": -0.0762, "theo": 9.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "APLZ270617C00024000", "bid": 23.3, "bid_size": 1.0, "ask": 26.8, "ask_size": 63.0, "iv": 1.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0038, "vega": 0.0663, "theta": -0.0301, "rho": 0.0376, "theo": 25.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "APLZ270617P00024000", "bid": 9.2, "bid_size": 2.0, "ask": 11.9, "ask_size": 64.0, "iv": 1.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0035, "vega": 0.066, "theta": -0.0287, "rho": -0.08, "theo": 10.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "APLZ270617C00025000", "bid": 23.0, "bid_size": 1.0, "ask": 26.4, "ask_size": 63.0, "iv": 1.9233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0039, "vega": 0.0682, "theta": -0.0309, "rho": 0.0382, "theo": 24.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "APLZ270617P00025000", "bid": 9.8, "bid_size": 2.0, "ask": 12.8, "ask_size": 70.0, "iv": 1.9781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0036, "vega": 0.0679, "theta": -0.0295, "rho": -0.0844, "theo": 11.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "APLZ270617C00026000", "bid": 22.7, "bid_size": 2.0, "ask": 26.2, "ask_size": 63.0, "iv": 1.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.004, "vega": 0.07, "theta": -0.0317, "rho": 0.0388, "theo": 24.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "APLZ270617P00026000", "bid": 10.5, "bid_size": 2.0, "ask": 13.4, "ask_size": 70.0, "iv": 1.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0037, "vega": 0.0696, "theta": -0.0303, "rho": -0.0888, "theo": 11.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "APLZ270617C00027000", "bid": 22.4, "bid_size": 2.0, "ask": 25.9, "ask_size": 65.0, "iv": 1.9488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.004, "vega": 0.0718, "theta": -0.0325, "rho": 0.0394, "theo": 24.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "APLZ270617P00027000", "bid": 11.2, "bid_size": 2.0, "ask": 14.0, "ask_size": 70.0, "iv": 1.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0038, "vega": 0.0714, "theta": -0.0311, "rho": -0.0927, "theo": 12.5665, "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": 12.5500001907349}, {"option": "APLZ270617C00028000", "bid": 22.1, "bid_size": 2.0, "ask": 25.7, "ask_size": 63.0, "iv": 1.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0041, "vega": 0.0735, "theta": -0.0332, "rho": 0.0398, "theo": 23.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "APLZ270617P00028000", "bid": 11.9, "bid_size": 2.0, "ask": 14.7, "ask_size": 63.0, "iv": 1.9702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0039, "vega": 0.0731, "theta": -0.0319, "rho": -0.0971, "theo": 13.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "APLZ270617C00029000", "bid": 21.9, "bid_size": 2.0, "ask": 25.4, "ask_size": 63.0, "iv": 1.9542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0042, "vega": 0.0751, "theta": -0.0339, "rho": 0.0404, "theo": 23.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "APLZ270617P00029000", "bid": 12.6, "bid_size": 2.0, "ask": 15.4, "ask_size": 63.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.004, "vega": 0.0747, "theta": -0.0326, "rho": -0.1007, "theo": 13.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "APLZ270617C00030000", "bid": 21.6, "bid_size": 2.0, "ask": 25.1, "ask_size": 65.0, "iv": 1.9195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0043, "vega": 0.0767, "theta": -0.0346, "rho": 0.0408, "theo": 23.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "APLZ270617P00030000", "bid": 13.3, "bid_size": 1.0, "ask": 16.1, "ask_size": 62.0, "iv": 1.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.004, "vega": 0.0762, "theta": -0.0333, "rho": -0.105, "theo": 14.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "APLZ270617C00031000", "bid": 21.3, "bid_size": 2.0, "ask": 24.8, "ask_size": 63.0, "iv": 1.9295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0043, "vega": 0.0782, "theta": -0.0353, "rho": 0.0413, "theo": 23.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "APLZ270617P00031000", "bid": 14.0, "bid_size": 2.0, "ask": 16.7, "ask_size": 62.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0041, "vega": 0.0777, "theta": -0.0339, "rho": -0.109, "theo": 15.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "APLZ270617C00032000", "bid": 21.1, "bid_size": 1.0, "ask": 24.6, "ask_size": 65.0, "iv": 1.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0044, "vega": 0.0796, "theta": -0.0359, "rho": 0.0416, "theo": 22.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "APLZ270617P00032000", "bid": 14.7, "bid_size": 1.0, "ask": 17.6, "ask_size": 62.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0042, "vega": 0.0792, "theta": -0.0346, "rho": -0.113, "theo": 16.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "APLZ270617C00033000", "bid": 20.8, "bid_size": 2.0, "ask": 24.4, "ask_size": 65.0, "iv": 1.9641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0045, "vega": 0.081, "theta": -0.0365, "rho": 0.0419, "theo": 22.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "APLZ270617P00033000", "bid": 15.5, "bid_size": 2.0, "ask": 18.2, "ask_size": 62.0, "iv": 1.9669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0043, "vega": 0.0805, "theta": -0.0352, "rho": -0.1172, "theo": 16.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "APLZ270617C00034000", "bid": 20.6, "bid_size": 2.0, "ask": 24.2, "ask_size": 63.0, "iv": 1.9704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0045, "vega": 0.0823, "theta": -0.0371, "rho": 0.0422, "theo": 22.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "APLZ270617P00034000", "bid": 16.2, "bid_size": 1.0, "ask": 19.3, "ask_size": 65.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0043, "vega": 0.0819, "theta": -0.0358, "rho": -0.1216, "theo": 17.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "APLZ270617C00035000", "bid": 20.3, "bid_size": 2.0, "ask": 23.9, "ask_size": 65.0, "iv": 1.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0046, "vega": 0.0836, "theta": -0.0377, "rho": 0.0426, "theo": 22.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "APLZ270617P00035000", "bid": 16.9, "bid_size": 1.0, "ask": 19.9, "ask_size": 63.0, "iv": 1.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0044, "vega": 0.0832, "theta": -0.0364, "rho": -0.1251, "theo": 18.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "APLZ270617C00036000", "bid": 20.1, "bid_size": 2.0, "ask": 23.7, "ask_size": 63.0, "iv": 1.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0046, "vega": 0.0849, "theta": -0.0382, "rho": 0.0429, "theo": 21.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "APLZ270617P00036000", "bid": 17.7, "bid_size": 2.0, "ask": 20.8, "ask_size": 67.0, "iv": 1.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0045, "vega": 0.0844, "theta": -0.0369, "rho": -0.1293, "theo": 19.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "APLZ270617C00037000", "bid": 19.9, "bid_size": 1.0, "ask": 23.5, "ask_size": 63.0, "iv": 1.9724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0047, "vega": 0.086, "theta": -0.0388, "rho": 0.0431, "theo": 21.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "APLZ270617P00037000", "bid": 18.4, "bid_size": 1.0, "ask": 21.6, "ask_size": 63.0, "iv": 1.9876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0045, "vega": 0.0856, "theta": -0.0375, "rho": -0.1335, "theo": 19.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "APLZ270617C00038000", "bid": 19.6, "bid_size": 2.0, "ask": 23.3, "ask_size": 63.0, "iv": 1.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0047, "vega": 0.0872, "theta": -0.0393, "rho": 0.0434, "theo": 21.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "APLZ270617P00038000", "bid": 19.2, "bid_size": 2.0, "ask": 22.1, "ask_size": 62.0, "iv": 1.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0046, "vega": 0.0867, "theta": -0.038, "rho": -0.1369, "theo": 20.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "APLZ270617C00039000", "bid": 19.4, "bid_size": 2.0, "ask": 23.1, "ask_size": 64.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0048, "vega": 0.0883, "theta": -0.0398, "rho": 0.0437, "theo": 21.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "APLZ270617P00039000", "bid": 20.0, "bid_size": 2.0, "ask": 23.2, "ask_size": 65.0, "iv": 1.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0046, "vega": 0.0878, "theta": -0.0385, "rho": -0.141, "theo": 21.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "APLZ270617C00040000", "bid": 19.2, "bid_size": 2.0, "ask": 23.1, "ask_size": 1.0, "iv": 1.9853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0048, "vega": 0.0894, "theta": -0.0403, "rho": 0.0439, "theo": 21.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "APLZ270617P00040000", "bid": 20.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 65.0, "iv": 1.9995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0047, "vega": 0.0889, "theta": -0.039, "rho": -0.1452, "theo": 22.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "APLZ270617C00041000", "bid": 19.0, "bid_size": 2.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0049, "vega": 0.0904, "theta": -0.0407, "rho": 0.0441, "theo": 20.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "APLZ270617P00041000", "bid": 21.6, "bid_size": 1.0, "ask": 24.4, "ask_size": 62.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0048, "vega": 0.09, "theta": -0.0395, "rho": -0.1485, "theo": 23.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "APLZ270617C00042000", "bid": 18.9, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 1.9925, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0049, "vega": 0.0914, "theta": -0.0412, "rho": 0.0442, "theo": 20.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "APLZ270617P00042000", "bid": 22.4, "bid_size": 1.0, "ask": 25.4, "ask_size": 65.0, "iv": 1.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0048, "vega": 0.091, "theta": -0.0399, "rho": -0.1525, "theo": 23.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "APLZ270617C00045000", "bid": 18.4, "bid_size": 2.0, "ask": 21.7, "ask_size": 65.0, "iv": 1.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.005, "vega": 0.0942, "theta": -0.0425, "rho": 0.0447, "theo": 20.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "APLZ270617P00045000", "bid": 24.8, "bid_size": 1.0, "ask": 27.8, "ask_size": 40.0, "iv": 1.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.005, "vega": 0.0938, "theta": -0.0412, "rho": -0.1647, "theo": 26.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "APLZ270617C00050000", "bid": 17.6, "bid_size": 2.0, "ask": 21.0, "ask_size": 63.0, "iv": 1.9922, "open_interest": 1.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0052, "vega": 0.0982, "theta": -0.0443, "rho": 0.0454, "theo": 19.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-22T15:15:10", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "APLZ270617P00050000", "bid": 28.9, "bid_size": 1.0, "ask": 31.9, "ask_size": 40.0, "iv": 2.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0052, "vega": 0.0979, "theta": -0.0431, "rho": -0.1827, "theo": 30.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "APLZ270617C00055000", "bid": 16.8, "bid_size": 2.0, "ask": 20.3, "ask_size": 64.0, "iv": 1.9992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0054, "vega": 0.1016, "theta": -0.0459, "rho": 0.0457, "theo": 18.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "APLZ270617P00055000", "bid": 32.9, "bid_size": 1.0, "ask": 36.0, "ask_size": 40.0, "iv": 2.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0054, "vega": 0.1013, "theta": -0.0447, "rho": -0.2003, "theo": 34.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "APLZ270617C00060000", "bid": 16.1, "bid_size": 2.0, "ask": 19.5, "ask_size": 63.0, "iv": 1.9991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0055, "vega": 0.1045, "theta": -0.0473, "rho": 0.0459, "theo": 17.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "APLZ270617P00060000", "bid": 37.3, "bid_size": 1.0, "ask": 40.1, "ask_size": 40.0, "iv": 2.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0055, "vega": 0.1043, "theta": -0.046, "rho": -0.2182, "theo": 38.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "APLZ280121C00001000", "bid": 36.1, "bid_size": 20.0, "ask": 40.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 38.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "APLZ280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 500.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.004, "theta": -0.001, "rho": -0.004, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T14:56:06", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "APLZ280121C00002000", "bid": 35.1, "bid_size": 20.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 37.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "APLZ280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 500.0, "iv": 3.1215, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0018, "rho": -0.0083, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T14:56:04", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "APLZ280121C00003000", "bid": 34.1, "bid_size": 20.0, "ask": 38.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0041, "rho": 0.0031, "theo": 36.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "APLZ280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 37.0, "iv": 2.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0026, "rho": -0.0135, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "APLZ280121C00004000", "bid": 33.2, "bid_size": 20.0, "ask": 37.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0012, "vega": 0.0113, "theta": -0.0049, "rho": 0.0086, "theo": 35.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "APLZ280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 37.0, "iv": 2.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.0167, "theta": -0.0034, "rho": -0.0193, "theo": 1.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "APLZ280121C00005000", "bid": 32.5, "bid_size": 32.0, "ask": 36.9, "ask_size": 35.0, "iv": 1.6026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0013, "vega": 0.0154, "theta": -0.0054, "rho": 0.0114, "theo": 35.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9999990463257}, {"option": "APLZ280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 37.0, "iv": 2.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0043, "rho": -0.0257, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "APLZ280121C00006000", "bid": 31.9, "bid_size": 32.0, "ask": 36.3, "ask_size": 30.0, "iv": 1.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0014, "vega": 0.0218, "theta": -0.0063, "rho": 0.0164, "theo": 34.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "APLZ280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 37.0, "iv": 1.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0007, "vega": 0.025, "theta": -0.0051, "rho": -0.0324, "theo": 2.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "APLZ280121C00007000", "bid": 31.5, "bid_size": 32.0, "ask": 35.9, "ask_size": 30.0, "iv": 1.7814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0015, "vega": 0.0262, "theta": -0.007, "rho": 0.0192, "theo": 33.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "APLZ280121P00007000", "bid": 0.1, "bid_size": 37.0, "ask": 5.1, "ask_size": 37.0, "iv": 1.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0008, "vega": 0.0288, "theta": -0.0058, "rho": -0.0395, "theo": 2.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "APLZ280121C00008000", "bid": 31.0, "bid_size": 32.0, "ask": 35.4, "ask_size": 30.0, "iv": 1.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0016, "vega": 0.0304, "theta": -0.0077, "rho": 0.0221, "theo": 33.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-25T10:00:30", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "APLZ280121P00008000", "bid": 0.6, "bid_size": 28.0, "ask": 5.6, "ask_size": 37.0, "iv": 1.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0009, "vega": 0.0324, "theta": -0.0066, "rho": -0.0468, "theo": 3.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "APLZ280121C00009000", "bid": 30.7, "bid_size": 30.0, "ask": 35.0, "ask_size": 30.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0016, "vega": 0.035, "theta": -0.0084, "rho": 0.0254, "theo": 32.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "APLZ280121P00009000", "bid": 1.3, "bid_size": 13.0, "ask": 6.3, "ask_size": 35.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.001, "vega": 0.0359, "theta": -0.0072, "rho": -0.0541, "theo": 3.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "APLZ280121C00010000", "bid": 30.2, "bid_size": 17.0, "ask": 34.6, "ask_size": 32.0, "iv": 1.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0017, "vega": 0.0385, "theta": -0.009, "rho": 0.0274, "theo": 32.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "APLZ280121P00010000", "bid": 1.8, "bid_size": 7.0, "ask": 6.8, "ask_size": 37.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0011, "vega": 0.0392, "theta": -0.0079, "rho": -0.0616, "theo": 4.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-03-11T09:31:01", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "APLZ280121C00011000", "bid": 29.9, "bid_size": 9.0, "ask": 34.4, "ask_size": 32.0, "iv": 1.8697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0018, "vega": 0.0419, "theta": -0.0096, "rho": 0.0292, "theo": 32.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "APLZ280121P00011000", "bid": 2.6, "bid_size": 5.0, "ask": 7.6, "ask_size": 35.0, "iv": 1.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0012, "vega": 0.0423, "theta": -0.0085, "rho": -0.0691, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "APLZ280121C00012000", "bid": 29.7, "bid_size": 5.0, "ask": 34.1, "ask_size": 32.0, "iv": 1.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0018, "vega": 0.0454, "theta": -0.0102, "rho": 0.0314, "theo": 31.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "APLZ280121P00012000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 32.0, "iv": 1.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0013, "vega": 0.0452, "theta": -0.0091, "rho": -0.0767, "theo": 5.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "APLZ280121C00013000", "bid": 29.2, "bid_size": 5.0, "ask": 33.7, "ask_size": 35.0, "iv": 1.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0019, "vega": 0.0486, "theta": -0.0108, "rho": 0.0334, "theo": 31.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "APLZ280121P00013000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 32.0, "iv": 1.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0014, "vega": 0.048, "theta": -0.0097, "rho": -0.0842, "theo": 6.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "APLZ280121C00014000", "bid": 28.9, "bid_size": 4.0, "ask": 33.4, "ask_size": 35.0, "iv": 1.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.002, "vega": 0.0514, "theta": -0.0114, "rho": 0.0349, "theo": 31.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "APLZ280121P00014000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 32.0, "iv": 1.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0014, "vega": 0.0507, "theta": -0.0102, "rho": -0.0918, "theo": 7.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "APLZ280121C00015000", "bid": 28.1, "bid_size": 4.0, "ask": 33.1, "ask_size": 31.0, "iv": 1.8396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.002, "vega": 0.0541, "theta": -0.0119, "rho": 0.0363, "theo": 30.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "APLZ280121P00015000", "bid": 5.4, "bid_size": 1.0, "ask": 10.4, "ask_size": 33.0, "iv": 1.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0015, "vega": 0.0532, "theta": -0.0107, "rho": -0.0994, "theo": 7.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-03-11T09:31:01", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "APLZ280121C00016000", "bid": 28.1, "bid_size": 3.0, "ask": 33.1, "ask_size": 32.0, "iv": 1.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.002, "vega": 0.0566, "theta": -0.0123, "rho": 0.0376, "theo": 30.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "APLZ280121P00016000", "bid": 6.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 32.0, "iv": 1.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0016, "vega": 0.0556, "theta": -0.0112, "rho": -0.1067, "theo": 8.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "APLZ280121C00017000", "bid": 27.6, "bid_size": 3.0, "ask": 32.6, "ask_size": 31.0, "iv": 1.8591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0021, "vega": 0.0591, "theta": -0.0128, "rho": 0.039, "theo": 30.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "APLZ280121P00017000", "bid": 6.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 32.0, "iv": 1.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0016, "vega": 0.058, "theta": -0.0117, "rho": -0.1141, "theo": 9.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "APLZ280121C00018000", "bid": 27.6, "bid_size": 1.0, "ask": 32.6, "ask_size": 31.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0021, "vega": 0.0616, "theta": -0.0133, "rho": 0.0403, "theo": 30.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "APLZ280121P00018000", "bid": 7.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 33.0, "iv": 1.8777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0017, "vega": 0.0602, "theta": -0.0122, "rho": -0.1216, "theo": 9.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "APLZ280121C00019000", "bid": 27.1, "bid_size": 1.0, "ask": 32.1, "ask_size": 31.0, "iv": 1.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0022, "vega": 0.0638, "theta": -0.0137, "rho": 0.0414, "theo": 29.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "APLZ280121P00019000", "bid": 8.3, "bid_size": 1.0, "ask": 13.3, "ask_size": 33.0, "iv": 1.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0018, "vega": 0.0624, "theta": -0.0126, "rho": -0.129, "theo": 10.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "APLZ280121C00020000", "bid": 26.8, "bid_size": 1.0, "ask": 31.8, "ask_size": 31.0, "iv": 1.8618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0022, "vega": 0.066, "theta": -0.0142, "rho": 0.0425, "theo": 29.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "APLZ280121P00020000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 33.0, "iv": 1.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0018, "vega": 0.0644, "theta": -0.013, "rho": -0.1365, "theo": 11.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-03-11T09:31:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "APLZ280121C00021000", "bid": 26.6, "bid_size": 1.0, "ask": 31.6, "ask_size": 31.0, "iv": 1.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0023, "vega": 0.068, "theta": -0.0146, "rho": 0.0434, "theo": 29.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "APLZ280121P00021000", "bid": 9.8, "bid_size": 1.0, "ask": 14.8, "ask_size": 33.0, "iv": 1.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0019, "vega": 0.0664, "theta": -0.0134, "rho": -0.1436, "theo": 12.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "APLZ280121C00022000", "bid": 26.7, "bid_size": 1.0, "ask": 31.7, "ask_size": 32.0, "iv": 1.918, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0023, "vega": 0.07, "theta": -0.015, "rho": 0.0443, "theo": 29.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "APLZ280121P00022000", "bid": 10.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 33.0, "iv": 1.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0019, "vega": 0.0684, "theta": -0.0138, "rho": -0.1508, "theo": 12.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "APLZ280121C00023000", "bid": 26.2, "bid_size": 1.0, "ask": 31.2, "ask_size": 31.0, "iv": 1.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0024, "vega": 0.0719, "theta": -0.0154, "rho": 0.0452, "theo": 28.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "APLZ280121P00023000", "bid": 11.3, "bid_size": 1.0, "ask": 16.3, "ask_size": 33.0, "iv": 1.9085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.002, "vega": 0.0702, "theta": -0.0141, "rho": -0.158, "theo": 13.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "APLZ280121C00024000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 31.0, "iv": 1.8834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0024, "vega": 0.0737, "theta": -0.0157, "rho": 0.0461, "theo": 28.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "APLZ280121P00024000", "bid": 12.1, "bid_size": 1.0, "ask": 17.1, "ask_size": 33.0, "iv": 1.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.002, "vega": 0.072, "theta": -0.0145, "rho": -0.1652, "theo": 14.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "APLZ280121C00025000", "bid": 25.8, "bid_size": 1.0, "ask": 30.8, "ask_size": 31.0, "iv": 1.8858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0024, "vega": 0.0755, "theta": -0.0161, "rho": 0.047, "theo": 28.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-10T15:19:45", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "APLZ280121P00025000", "bid": 12.7, "bid_size": 1.0, "ask": 17.7, "ask_size": 32.0, "iv": 1.891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0021, "vega": 0.0738, "theta": -0.0148, "rho": -0.1726, "theo": 15.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "APLZ280121C00026000", "bid": 25.6, "bid_size": 1.0, "ask": 30.6, "ask_size": 31.0, "iv": 1.8871, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0025, "vega": 0.0772, "theta": -0.0164, "rho": 0.0477, "theo": 28.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "APLZ280121P00026000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 33.0, "iv": 1.8949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0021, "vega": 0.0755, "theta": -0.0152, "rho": -0.1793, "theo": 16.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "APLZ280121C00027000", "bid": 25.8, "bid_size": 1.0, "ask": 30.8, "ask_size": 31.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0025, "vega": 0.0789, "theta": -0.0168, "rho": 0.0485, "theo": 28.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "APLZ280121P00027000", "bid": 14.4, "bid_size": 1.0, "ask": 19.4, "ask_size": 32.0, "iv": 1.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0022, "vega": 0.0772, "theta": -0.0155, "rho": -0.1864, "theo": 16.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "APLZ280121C00028000", "bid": 25.6, "bid_size": 1.0, "ask": 30.6, "ask_size": 31.0, "iv": 1.9371, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0025, "vega": 0.0805, "theta": -0.0171, "rho": 0.0492, "theo": 27.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "APLZ280121P00028000", "bid": 15.2, "bid_size": 1.0, "ask": 20.2, "ask_size": 32.0, "iv": 1.913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0022, "vega": 0.0788, "theta": -0.0158, "rho": -0.1935, "theo": 17.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "APLZ280121C00029000", "bid": 25.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 31.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0026, "vega": 0.0821, "theta": -0.0174, "rho": 0.05, "theo": 27.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "APLZ280121P00029000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 33.0, "iv": 1.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0023, "vega": 0.0803, "theta": -0.0161, "rho": -0.2007, "theo": 18.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "APLZ280121C00030000", "bid": 24.7, "bid_size": 1.0, "ask": 29.7, "ask_size": 32.0, "iv": 1.8736, "open_interest": 5.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0026, "vega": 0.0836, "theta": -0.0178, "rho": 0.0505, "theo": 27.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-05T10:45:34", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "APLZ280121P00030000", "bid": 16.8, "bid_size": 1.0, "ask": 21.8, "ask_size": 33.0, "iv": 1.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0023, "vega": 0.0818, "theta": -0.0164, "rho": -0.2076, "theo": 19.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-03-11T09:31:01", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "APLZ280121C00031000", "bid": 25.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 31.0, "iv": 1.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0026, "vega": 0.085, "theta": -0.0181, "rho": 0.0512, "theo": 27.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "APLZ280121P00031000", "bid": 17.6, "bid_size": 1.0, "ask": 22.6, "ask_size": 33.0, "iv": 1.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0024, "vega": 0.0833, "theta": -0.0166, "rho": -0.2146, "theo": 20.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "APLZ280121C00032000", "bid": 24.6, "bid_size": 1.0, "ask": 29.6, "ask_size": 32.0, "iv": 1.904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0027, "vega": 0.0865, "theta": -0.0184, "rho": 0.0518, "theo": 27.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "APLZ280121P00032000", "bid": 18.4, "bid_size": 1.0, "ask": 23.4, "ask_size": 32.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0024, "vega": 0.0848, "theta": -0.0169, "rho": -0.221, "theo": 20.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "APLZ280121C00033000", "bid": 24.3, "bid_size": 1.0, "ask": 29.3, "ask_size": 31.0, "iv": 1.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0027, "vega": 0.0878, "theta": -0.0187, "rho": 0.0524, "theo": 27.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "APLZ280121P00033000", "bid": 19.2, "bid_size": 1.0, "ask": 24.2, "ask_size": 32.0, "iv": 1.915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0024, "vega": 0.0862, "theta": -0.0172, "rho": -0.2277, "theo": 21.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "APLZ280121C00034000", "bid": 24.6, "bid_size": 1.0, "ask": 29.6, "ask_size": 31.0, "iv": 1.9423, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0027, "vega": 0.0892, "theta": -0.0189, "rho": 0.053, "theo": 26.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "APLZ280121P00034000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 32.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0025, "vega": 0.0875, "theta": -0.0174, "rho": -0.2345, "theo": 22.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "APLZ280121C00035000", "bid": 24.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 31.0, "iv": 1.9047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0028, "vega": 0.0905, "theta": -0.0192, "rho": 0.0535, "theo": 26.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-07-17T11:01:25", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "APLZ280121P00035000", "bid": 20.7, "bid_size": 1.0, "ask": 25.7, "ask_size": 32.0, "iv": 1.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0025, "vega": 0.0889, "theta": -0.0176, "rho": -0.2409, "theo": 23.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "APLZ280121C00040000", "bid": 23.6, "bid_size": 1.0, "ask": 28.6, "ask_size": 32.0, "iv": 1.9326, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0029, "vega": 0.0966, "theta": -0.0205, "rho": 0.0559, "theo": 25.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "APLZ280121P00040000", "bid": 24.8, "bid_size": 1.0, "ask": 29.8, "ask_size": 32.0, "iv": 1.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0027, "vega": 0.0951, "theta": -0.0188, "rho": -0.2741, "theo": 27.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-07-17T11:02:26", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "APLZ280121C00045000", "bid": 22.7, "bid_size": 1.0, "ask": 27.7, "ask_size": 31.0, "iv": 1.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.003, "vega": 0.102, "theta": -0.0216, "rho": 0.058, "theo": 25.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "APLZ280121P00045000", "bid": 29.0, "bid_size": 1.0, "ask": 34.0, "ask_size": 20.0, "iv": 1.905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0029, "vega": 0.1007, "theta": -0.0197, "rho": -0.3062, "theo": 31.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "APLZ280121C00050000", "bid": 22.4, "bid_size": 1.0, "ask": 27.4, "ask_size": 32.0, "iv": 1.9423, "open_interest": 1.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0031, "vega": 0.1068, "theta": -0.0226, "rho": 0.0598, "theo": 24.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-08T09:46:12", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "APLZ280121P00050000", "bid": 33.3, "bid_size": 1.0, "ask": 38.3, "ask_size": 20.0, "iv": 1.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0031, "vega": 0.1057, "theta": -0.0206, "rho": -0.3364, "theo": 35.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "APLZ280121C00055000", "bid": 21.6, "bid_size": 1.0, "ask": 26.6, "ask_size": 32.0, "iv": 1.9213, "open_interest": 9.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0032, "vega": 0.1111, "theta": -0.0235, "rho": 0.0613, "theo": 24.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T09:54:58", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "APLZ280121P00055000", "bid": 37.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 20.0, "iv": 1.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0032, "vega": 0.1102, "theta": -0.0213, "rho": -0.366, "theo": 40.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "APLZ280121C00060000", "bid": 21.0, "bid_size": 1.0, "ask": 26.0, "ask_size": 32.0, "iv": 1.9155, "open_interest": 5.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0033, "vega": 0.1151, "theta": -0.0243, "rho": 0.0627, "theo": 23.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T10:53:05", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "APLZ280121P00060000", "bid": 41.8, "bid_size": 1.0, "ask": 46.8, "ask_size": 20.0, "iv": 1.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0034, "vega": 0.1143, "theta": -0.0219, "rho": -0.3958, "theo": 44.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "APLZ1261218C00001000", "bid": 6.4, "bid_size": 200.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0227, "rho": 0.001, "theo": 6.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "APLZ1261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 328.0, "iv": 4.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0168, "rho": -0.0008, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APLZ1261218C00002000", "bid": 5.4, "bid_size": 200.0, "ask": 6.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0021, "vega": 0.0062, "theta": -0.035, "rho": 0.0032, "theo": 5.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "APLZ1261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 328.0, "iv": 3.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0017, "vega": 0.0083, "theta": -0.027, "rho": -0.0018, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APLZ1261218C00003000", "bid": 4.5, "bid_size": 328.0, "ask": 5.4, "ask_size": 123.0, "iv": 1.9636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.004, "vega": 0.013, "theta": -0.0473, "rho": 0.0066, "theo": 5.0282, "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": 4.85000014305115}, {"option": "APLZ1261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 247.0, "iv": 2.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0035, "vega": 0.0146, "theta": -0.0405, "rho": -0.0036, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 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": "APLZ1261218C00004000", "bid": 3.7, "bid_size": 328.0, "ask": 4.6, "ask_size": 123.0, "iv": 2.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0066, "vega": 0.0221, "theta": -0.0645, "rho": 0.0099, "theo": 4.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "APLZ1261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 210.0, "iv": 2.0232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.006, "vega": 0.0232, "theta": -0.059, "rho": -0.0066, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 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": "APLZ1261218C00005000", "bid": 3.0, "bid_size": 328.0, "ask": 3.8, "ask_size": 123.0, "iv": 1.945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0091, "vega": 0.0319, "theta": -0.0852, "rho": 0.0122, "theo": 3.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "APLZ1261218P00005000", "bid": 0.25, "bid_size": 328.0, "ask": 1.0, "ask_size": 167.0, "iv": 1.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0086, "vega": 0.0325, "theta": -0.0806, "rho": -0.0112, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APLZ1261218C00006000", "bid": 2.55, "bid_size": 328.0, "ask": 3.4, "ask_size": 132.0, "iv": 2.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.011, "vega": 0.0403, "theta": -0.105, "rho": 0.0132, "theo": 2.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-03T09:33:44", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "APLZ1261218P00006000", "bid": 0.7, "bid_size": 328.0, "ask": 1.45, "ask_size": 129.0, "iv": 2.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0106, "vega": 0.0404, "theta": -0.1012, "rho": -0.0169, "theo": 1.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "APLZ1261218C00007000", "bid": 2.1, "bid_size": 221.0, "ask": 2.85, "ask_size": 103.0, "iv": 2.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0122, "vega": 0.0461, "theta": -0.1209, "rho": 0.0133, "theo": 2.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "APLZ1261218P00007000", "bid": 1.35, "bid_size": 210.0, "ask": 2.05, "ask_size": 103.0, "iv": 2.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0118, "vega": 0.046, "theta": -0.1176, "rho": -0.0232, "theo": 1.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "APLZ1261218C00008000", "bid": 1.75, "bid_size": 150.0, "ask": 2.5, "ask_size": 83.0, "iv": 2.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.0127, "vega": 0.0497, "theta": -0.1324, "rho": 0.013, "theo": 2.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "APLZ1261218P00008000", "bid": 2.0, "bid_size": 141.0, "ask": 2.7, "ask_size": 82.0, "iv": 2.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0125, "vega": 0.0495, "theta": -0.1295, "rho": -0.0295, "theo": 2.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "APLZ1261218C00009000", "bid": 1.5, "bid_size": 180.0, "ask": 2.2, "ask_size": 90.0, "iv": 2.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0129, "vega": 0.0516, "theta": -0.14, "rho": 0.0124, "theo": 1.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "APLZ1261218P00009000", "bid": 2.7, "bid_size": 193.0, "ask": 3.4, "ask_size": 90.0, "iv": 2.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0127, "vega": 0.0514, "theta": -0.1376, "rho": -0.0357, "theo": 3.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "APLZ1261218C00010000", "bid": 1.2, "bid_size": 210.0, "ask": 1.95, "ask_size": 98.0, "iv": 2.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0128, "vega": 0.0525, "theta": -0.1447, "rho": 0.0119, "theo": 1.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "APLZ1261218P00010000", "bid": 3.4, "bid_size": 261.0, "ask": 4.2, "ask_size": 98.0, "iv": 2.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0126, "vega": 0.0523, "theta": -0.1426, "rho": -0.0416, "theo": 3.9094, "change": 0.0, "open": 0.0, "high": 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": "APLZ1261218C00011000", "bid": 1.1, "bid_size": 259.0, "ask": 2.0, "ask_size": 106.0, "iv": 2.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0126, "vega": 0.0526, "theta": -0.1472, "rho": 0.0112, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APLZ1261218P00011000", "bid": 4.2, "bid_size": 222.0, "ask": 5.9, "ask_size": 106.0, "iv": 2.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0124, "vega": 0.0523, "theta": -0.1454, "rho": -0.0472, "theo": 4.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "APLZ1261218C00012000", "bid": 0.95, "bid_size": 303.0, "ask": 1.75, "ask_size": 113.0, "iv": 2.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0122, "vega": 0.0521, "theta": -0.148, "rho": 0.0106, "theo": 1.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "APLZ1261218P00012000", "bid": 5.2, "bid_size": 260.0, "ask": 6.7, "ask_size": 113.0, "iv": 2.7201, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0121, "vega": 0.0519, "theta": -0.1464, "rho": -0.0528, "theo": 5.5775, "change": 0.0, "open": 0.0, "high": 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": "APLZ1261218C00013000", "bid": 0.8, "bid_size": 328.0, "ask": 1.7, "ask_size": 121.0, "iv": 2.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0119, "vega": 0.0512, "theta": -0.1476, "rho": 0.0101, "theo": 1.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "APLZ1261218P00013000", "bid": 6.0, "bid_size": 297.0, "ask": 7.6, "ask_size": 121.0, "iv": 2.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0118, "vega": 0.0511, "theta": -0.1463, "rho": -0.0577, "theo": 6.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "APLZ1261218C00014000", "bid": 0.55, "bid_size": 292.0, "ask": 1.55, "ask_size": 127.0, "iv": 2.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0115, "vega": 0.0503, "theta": -0.1463, "rho": 0.0094, "theo": 1.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "APLZ1261218P00014000", "bid": 6.7, "bid_size": 328.0, "ask": 8.5, "ask_size": 127.0, "iv": 2.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0114, "vega": 0.0502, "theta": -0.1453, "rho": -0.0621, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "APLZ1261218C00015000", "bid": 0.45, "bid_size": 328.0, "ask": 1.45, "ask_size": 134.0, "iv": 2.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0111, "vega": 0.0492, "theta": -0.1444, "rho": 0.0089, "theo": 1.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "APLZ1261218P00015000", "bid": 7.5, "bid_size": 328.0, "ask": 9.4, "ask_size": 134.0, "iv": 2.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.011, "vega": 0.049, "theta": -0.1437, "rho": -0.0669, "theo": 8.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "APLZ1261218C00016000", "bid": 0.3, "bid_size": 328.0, "ask": 1.35, "ask_size": 139.0, "iv": 2.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0107, "vega": 0.0478, "theta": -0.1421, "rho": 0.0084, "theo": 0.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "APLZ1261218P00016000", "bid": 8.4, "bid_size": 328.0, "ask": 10.3, "ask_size": 141.0, "iv": 2.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0107, "vega": 0.0478, "theta": -0.1416, "rho": -0.0706, "theo": 9.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "APLZ1261218C00017000", "bid": 0.2, "bid_size": 328.0, "ask": 1.3, "ask_size": 146.0, "iv": 2.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0103, "vega": 0.0466, "theta": -0.1394, "rho": 0.0079, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "APLZ1261218P00017000", "bid": 9.2, "bid_size": 328.0, "ask": 11.2, "ask_size": 147.0, "iv": 2.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0103, "vega": 0.0465, "theta": -0.1391, "rho": -0.075, "theo": 10.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "APLZ1261218C00018000", "bid": 0.1, "bid_size": 820.0, "ask": 1.25, "ask_size": 150.0, "iv": 2.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0099, "vega": 0.0454, "theta": -0.1365, "rho": 0.0075, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "APLZ1261218P00018000", "bid": 10.1, "bid_size": 328.0, "ask": 12.2, "ask_size": 11.0, "iv": 2.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0099, "vega": 0.0452, "theta": -0.1365, "rho": -0.0786, "theo": 11.0051, "change": 0.0, "open": 0.0, "high": 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": "APLZ1261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 157.0, "iv": 2.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0096, "vega": 0.0439, "theta": -0.1334, "rho": 0.0072, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APLZ1261218P00019000", "bid": 11.0, "bid_size": 328.0, "ask": 13.1, "ask_size": 11.0, "iv": 2.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0096, "vega": 0.044, "theta": -0.1337, "rho": -0.0817, "theo": 11.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "APLZ1261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 162.0, "iv": 2.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0092, "vega": 0.0426, "theta": -0.1303, "rho": 0.0068, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "APLZ1261218P00020000", "bid": 11.9, "bid_size": 328.0, "ask": 14.1, "ask_size": 11.0, "iv": 2.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0092, "vega": 0.0427, "theta": -0.1308, "rho": -0.0853, "theo": 12.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "APLZ1270115C00001000", "bid": 6.4, "bid_size": 200.0, "ask": 7.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0175, "rho": 0.0021, "theo": 6.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "APLZ1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 200.0, "iv": 4.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0006, "vega": 0.0056, "theta": -0.0116, "rho": -0.0016, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00002000", "bid": 5.4, "bid_size": 200.0, "ask": 6.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0022, "vega": 0.0107, "theta": -0.0258, "rho": 0.0069, "theo": 5.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "APLZ1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 328.0, "iv": 2.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0018, "vega": 0.0126, "theta": -0.021, "rho": -0.0039, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APLZ1270115C00003000", "bid": 4.5, "bid_size": 328.0, "ask": 5.6, "ask_size": 123.0, "iv": 1.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0039, "vega": 0.0211, "theta": -0.038, "rho": 0.0123, "theo": 5.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-09T13:46:36", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "APLZ1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 219.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0035, "vega": 0.0223, "theta": -0.034, "rho": -0.0081, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00004000", "bid": 3.8, "bid_size": 328.0, "ask": 4.9, "ask_size": 123.0, "iv": 1.9229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0057, "vega": 0.0329, "theta": -0.0529, "rho": 0.0166, "theo": 4.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "APLZ1270115P00004000", "bid": 0.15, "bid_size": 328.0, "ask": 1.0, "ask_size": 174.0, "iv": 1.9769, "open_interest": 1.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0053, "vega": 0.0334, "theta": -0.0496, "rho": -0.0144, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-06-23T12:50:25", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "APLZ1270115C00005000", "bid": 3.3, "bid_size": 328.0, "ask": 4.3, "ask_size": 123.0, "iv": 1.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0072, "vega": 0.0432, "theta": -0.0676, "rho": 0.0188, "theo": 3.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "APLZ1270115P00005000", "bid": 0.55, "bid_size": 328.0, "ask": 1.45, "ask_size": 134.0, "iv": 1.9868, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0069, "vega": 0.0433, "theta": -0.0648, "rho": -0.0222, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00006000", "bid": 2.9, "bid_size": 306.0, "ask": 3.9, "ask_size": 108.0, "iv": 2.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0082, "vega": 0.0511, "theta": -0.0802, "rho": 0.0199, "theo": 3.4516, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115P00006000", "bid": 1.15, "bid_size": 236.0, "ask": 2.0, "ask_size": 105.0, "iv": 2.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.008, "vega": 0.0512, "theta": -0.0778, "rho": -0.0305, "theo": 1.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "APLZ1270115C00007000", "bid": 2.5, "bid_size": 169.0, "ask": 3.5, "ask_size": 86.0, "iv": 2.073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0089, "vega": 0.057, "theta": -0.0901, "rho": 0.0202, "theo": 3.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "APLZ1270115P00007000", "bid": 1.8, "bid_size": 160.0, "ask": 2.65, "ask_size": 85.0, "iv": 2.1006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0087, "vega": 0.0569, "theta": -0.0882, "rho": -0.0389, "theo": 2.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "APLZ1270115C00008000", "bid": 2.15, "bid_size": 110.0, "ask": 3.2, "ask_size": 70.0, "iv": 2.0867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0094, "vega": 0.0611, "theta": -0.0978, "rho": 0.02, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "APLZ1270115P00008000", "bid": 2.5, "bid_size": 115.0, "ask": 3.4, "ask_size": 68.0, "iv": 2.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0092, "vega": 0.061, "theta": -0.0961, "rho": -0.0472, "theo": 2.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "APLZ1270115C00009000", "bid": 1.95, "bid_size": 132.0, "ask": 2.95, "ask_size": 75.0, "iv": 2.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0096, "vega": 0.064, "theta": -0.1034, "rho": 0.0198, "theo": 2.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "APLZ1270115P00009000", "bid": 3.3, "bid_size": 145.0, "ask": 4.2, "ask_size": 73.0, "iv": 2.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0095, "vega": 0.0638, "theta": -0.1021, "rho": -0.055, "theo": 3.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "APLZ1270115C00010000", "bid": 1.8, "bid_size": 138.0, "ask": 2.65, "ask_size": 80.0, "iv": 2.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.0098, "vega": 0.0659, "theta": -0.1075, "rho": 0.0192, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "APLZ1270115P00010000", "bid": 4.1, "bid_size": 137.0, "ask": 4.9, "ask_size": 78.0, "iv": 2.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0097, "vega": 0.0657, "theta": -0.1065, "rho": -0.0627, "theo": 4.5324, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00011000", "bid": 1.65, "bid_size": 165.0, "ask": 2.45, "ask_size": 83.0, "iv": 2.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0098, "vega": 0.067, "theta": -0.1104, "rho": 0.0187, "theo": 2.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "APLZ1270115P00011000", "bid": 4.8, "bid_size": 179.0, "ask": 5.8, "ask_size": 83.0, "iv": 2.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0097, "vega": 0.0669, "theta": -0.1097, "rho": -0.0699, "theo": 5.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "APLZ1270115C00012000", "bid": 1.5, "bid_size": 187.0, "ask": 2.3, "ask_size": 88.0, "iv": 2.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0098, "vega": 0.0676, "theta": -0.1124, "rho": 0.0181, "theo": 2.0162, "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": 1.89999997615814}, {"option": "APLZ1270115P00012000", "bid": 5.6, "bid_size": 217.0, "ask": 6.6, "ask_size": 88.0, "iv": 2.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0097, "vega": 0.0675, "theta": -0.1119, "rho": -0.0771, "theo": 6.1848, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00013000", "bid": 1.35, "bid_size": 210.0, "ask": 2.25, "ask_size": 93.0, "iv": 2.2631, "open_interest": 1.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0097, "vega": 0.0678, "theta": -0.1135, "rho": 0.0176, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-10T09:31:01", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "APLZ1270115P00013000", "bid": 6.6, "bid_size": 229.0, "ask": 8.4, "ask_size": 93.0, "iv": 2.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0097, "vega": 0.0678, "theta": -0.1133, "rho": -0.0833, "theo": 7.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "APLZ1270115C00014000", "bid": 1.1, "bid_size": 259.0, "ask": 2.3, "ask_size": 96.0, "iv": 2.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0096, "vega": 0.0678, "theta": -0.1141, "rho": 0.0169, "theo": 1.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "APLZ1270115P00014000", "bid": 7.3, "bid_size": 280.0, "ask": 9.4, "ask_size": 96.0, "iv": 2.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0096, "vega": 0.0677, "theta": -0.1142, "rho": -0.0897, "theo": 7.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "APLZ1270115C00015000", "bid": 0.9, "bid_size": 226.0, "ask": 2.2, "ask_size": 100.0, "iv": 2.284, "open_interest": 1.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0095, "vega": 0.0673, "theta": -0.1142, "rho": 0.0164, "theo": 1.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-10T09:31:01", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APLZ1270115P00015000", "bid": 8.1, "bid_size": 320.0, "ask": 10.3, "ask_size": 101.0, "iv": 2.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0095, "vega": 0.0673, "theta": -0.1146, "rho": -0.0956, "theo": 8.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "APLZ1270115C00016000", "bid": 0.85, "bid_size": 237.0, "ask": 2.15, "ask_size": 103.0, "iv": 2.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.4283, "gamma": 0.0094, "vega": 0.0668, "theta": -0.114, "rho": 0.0159, "theo": 1.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "APLZ1270115P00016000", "bid": 8.9, "bid_size": 328.0, "ask": 11.2, "ask_size": 105.0, "iv": 2.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0094, "vega": 0.0669, "theta": -0.1146, "rho": -0.1009, "theo": 9.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "APLZ1270115C00017000", "bid": 0.65, "bid_size": 287.0, "ask": 2.05, "ask_size": 108.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0092, "vega": 0.0662, "theta": -0.1134, "rho": 0.0153, "theo": 1.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "APLZ1270115P00017000", "bid": 9.8, "bid_size": 322.0, "ask": 12.1, "ask_size": 108.0, "iv": 2.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0093, "vega": 0.0662, "theta": -0.1143, "rho": -0.107, "theo": 10.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "APLZ1270115C00018000", "bid": 0.5, "bid_size": 328.0, "ask": 1.95, "ask_size": 111.0, "iv": 2.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0091, "vega": 0.0654, "theta": -0.1126, "rho": 0.0148, "theo": 1.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "APLZ1270115P00018000", "bid": 10.6, "bid_size": 328.0, "ask": 13.0, "ask_size": 113.0, "iv": 2.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5915, "gamma": 0.0092, "vega": 0.0654, "theta": -0.1137, "rho": -0.1122, "theo": 11.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "APLZ1270115C00019000", "bid": 0.35, "bid_size": 328.0, "ask": 1.9, "ask_size": 114.0, "iv": 2.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0089, "vega": 0.0645, "theta": -0.1116, "rho": 0.0144, "theo": 1.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "APLZ1270115P00019000", "bid": 11.6, "bid_size": 328.0, "ask": 13.9, "ask_size": 116.0, "iv": 2.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.009, "vega": 0.0646, "theta": -0.113, "rho": -0.1162, "theo": 12.4348, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115C00020000", "bid": 0.45, "bid_size": 329.0, "ask": 1.8, "ask_size": 119.0, "iv": 2.3306, "open_interest": 4.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0087, "vega": 0.0636, "theta": -0.1105, "rho": 0.0139, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "APLZ1270115P00020000", "bid": 12.5, "bid_size": 328.0, "ask": 14.9, "ask_size": 119.0, "iv": 2.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0089, "vega": 0.0637, "theta": -0.1121, "rho": -0.1209, "theo": 13.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "APLZ1270115C00021000", "bid": 0.2, "bid_size": 820.0, "ask": 1.75, "ask_size": 119.0, "iv": 2.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0086, "vega": 0.0627, "theta": -0.1092, "rho": 0.0134, "theo": 1.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "APLZ1270115P00021000", "bid": 13.2, "bid_size": 328.0, "ask": 15.8, "ask_size": 123.0, "iv": 2.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6392, "gamma": 0.0087, "vega": 0.0627, "theta": -0.1112, "rho": -0.1264, "theo": 14.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "APLZ1270115C00022000", "bid": 0.1, "bid_size": 820.0, "ask": 1.7, "ask_size": 123.0, "iv": 2.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0084, "vega": 0.0617, "theta": -0.1079, "rho": 0.013, "theo": 1.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "APLZ1270115P00022000", "bid": 14.1, "bid_size": 328.0, "ask": 16.8, "ask_size": 126.0, "iv": 2.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0086, "vega": 0.0618, "theta": -0.1101, "rho": -0.1304, "theo": 15.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "APLZ1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 126.0, "iv": 2.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0082, "vega": 0.0606, "theta": -0.1065, "rho": 0.0126, "theo": 1.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "APLZ1270115P00023000", "bid": 15.1, "bid_size": 328.0, "ask": 17.7, "ask_size": 129.0, "iv": 2.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0084, "vega": 0.0607, "theta": -0.109, "rho": -0.1333, "theo": 16.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "APLZ1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 127.0, "iv": 2.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0081, "vega": 0.0597, "theta": -0.105, "rho": 0.0122, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "APLZ1270115P00024000", "bid": 16.0, "bid_size": 328.0, "ask": 18.6, "ask_size": 132.0, "iv": 2.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0083, "vega": 0.0597, "theta": -0.1078, "rho": -0.1368, "theo": 17.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "APLZ1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 131.0, "iv": 2.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0079, "vega": 0.0587, "theta": -0.1036, "rho": 0.0118, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "APLZ1270115P00025000", "bid": 17.0, "bid_size": 328.0, "ask": 19.6, "ask_size": 136.0, "iv": 2.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.6899, "gamma": 0.0081, "vega": 0.0587, "theta": -0.1066, "rho": -0.1414, "theo": 18.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "APLZ1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 134.0, "iv": 2.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0077, "vega": 0.0576, "theta": -0.102, "rho": 0.0115, "theo": 0.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "APLZ1270115P00026000", "bid": 17.8, "bid_size": 328.0, "ask": 20.6, "ask_size": 139.0, "iv": 2.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.008, "vega": 0.0577, "theta": -0.1053, "rho": -0.1459, "theo": 19.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "APLZ1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 136.0, "iv": 2.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0076, "vega": 0.0567, "theta": -0.1005, "rho": 0.0112, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "APLZ1270115P00027000", "bid": 18.9, "bid_size": 328.0, "ask": 21.5, "ask_size": 142.0, "iv": 2.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0079, "vega": 0.0567, "theta": -0.1041, "rho": -0.1483, "theo": 19.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "APLZ1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 139.0, "iv": 2.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0074, "vega": 0.0556, "theta": -0.099, "rho": 0.0109, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "APLZ1270115P00028000", "bid": 19.8, "bid_size": 328.0, "ask": 22.5, "ask_size": 11.0, "iv": 2.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0077, "vega": 0.0556, "theta": -0.1029, "rho": -0.1493, "theo": 20.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "APLZ1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 141.0, "iv": 2.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0073, "vega": 0.0547, "theta": -0.0975, "rho": 0.0106, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115P00029000", "bid": 20.8, "bid_size": 328.0, "ask": 23.5, "ask_size": 11.0, "iv": 2.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0076, "vega": 0.0546, "theta": -0.1016, "rho": -0.153, "theo": 21.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "APLZ1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 144.0, "iv": 2.3655, "open_interest": 6.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0071, "vega": 0.0538, "theta": -0.096, "rho": 0.0102, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "APLZ1270115P00030000", "bid": 21.6, "bid_size": 328.0, "ask": 24.4, "ask_size": 11.0, "iv": 2.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0075, "vega": 0.0536, "theta": -0.1004, "rho": -0.1555, "theo": 22.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "APLZ1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 144.0, "iv": 2.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.007, "vega": 0.0528, "theta": -0.0945, "rho": 0.0099, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APLZ1270115P00031000", "bid": 22.7, "bid_size": 328.0, "ask": 25.4, "ask_size": 11.0, "iv": 2.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0073, "vega": 0.0527, "theta": -0.0991, "rho": -0.1597, "theo": 23.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "APLZ1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 147.0, "iv": 2.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0069, "vega": 0.052, "theta": -0.093, "rho": 0.0096, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 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": "APLZ1270115P00032000", "bid": 23.7, "bid_size": 328.0, "ask": 26.4, "ask_size": 11.0, "iv": 2.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0072, "vega": 0.0517, "theta": -0.0979, "rho": -0.1628, "theo": 24.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "APLZ1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 149.0, "iv": 2.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0067, "vega": 0.0509, "theta": -0.0915, "rho": 0.0094, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "APLZ1270115P00033000", "bid": 24.5, "bid_size": 328.0, "ask": 27.3, "ask_size": 11.0, "iv": 2.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0071, "vega": 0.0507, "theta": -0.0967, "rho": -0.1643, "theo": 25.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "APLZ1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 150.0, "iv": 2.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0066, "vega": 0.05, "theta": -0.09, "rho": 0.0092, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APLZ1270115P00034000", "bid": 25.5, "bid_size": 328.0, "ask": 28.3, "ask_size": 11.0, "iv": 2.6758, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.007, "vega": 0.0497, "theta": -0.0956, "rho": -0.1648, "theo": 26.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "APLZ1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 2.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0065, "vega": 0.0491, "theta": -0.0886, "rho": 0.009, "theo": 0.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APLZ1270115P00035000", "bid": 26.6, "bid_size": 328.0, "ask": 29.3, "ask_size": 11.0, "iv": 2.7551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0069, "vega": 0.0487, "theta": -0.0944, "rho": -0.1667, "theo": 27.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "APLZ1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 155.0, "iv": 2.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0063, "vega": 0.0483, "theta": -0.0872, "rho": 0.0087, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "APLZ1270115P00036000", "bid": 27.6, "bid_size": 328.0, "ask": 30.2, "ask_size": 11.0, "iv": 2.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0068, "vega": 0.0478, "theta": -0.0932, "rho": -0.1683, "theo": 28.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "APLZ1280121C00001000", "bid": 5.4, "bid_size": 328.0, "ask": 8.2, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0007, "vega": 0.0168, "theta": -0.0058, "rho": 0.0095, "theo": 7.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-31T09:52:35", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "APLZ1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 500.0, "iv": 3.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0046, "rho": -0.0346, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APLZ1280121C00002000", "bid": 4.7, "bid_size": 328.0, "ask": 7.8, "ask_size": 123.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0011, "vega": 0.0334, "theta": -0.0088, "rho": 0.0202, "theo": 6.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "APLZ1280121P00002000", "bid": 0.05, "bid_size": 500.0, "ask": 2.15, "ask_size": 500.0, "iv": 2.1512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.0323, "theta": -0.008, "rho": -0.069, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-02T09:31:01", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "APLZ1280121C00003000", "bid": 4.2, "bid_size": 328.0, "ask": 7.5, "ask_size": 114.0, "iv": 1.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0015, "vega": 0.0475, "theta": -0.0115, "rho": 0.0292, "theo": 6.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "APLZ1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 328.0, "iv": 1.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0011, "vega": 0.0461, "theta": -0.0107, "rho": -0.1039, "theo": 1.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "APLZ1280121C00004000", "bid": 3.9, "bid_size": 328.0, "ask": 7.3, "ask_size": 85.0, "iv": 1.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0018, "vega": 0.0599, "theta": -0.0137, "rho": 0.0366, "theo": 6.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "APLZ1280121P00004000", "bid": 0.55, "bid_size": 328.0, "ask": 3.6, "ask_size": 328.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0015, "vega": 0.0584, "theta": -0.0129, "rho": -0.1389, "theo": 2.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "APLZ1280121C00005000", "bid": 3.6, "bid_size": 329.0, "ask": 7.1, "ask_size": 67.0, "iv": 1.6705, "open_interest": 3.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0021, "vega": 0.0708, "theta": -0.0157, "rho": 0.0429, "theo": 5.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-06-05T12:19:19", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "APLZ1280121P00005000", "bid": 1.25, "bid_size": 218.0, "ask": 4.4, "ask_size": 328.0, "iv": 1.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0018, "vega": 0.0693, "theta": -0.0148, "rho": -0.1732, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "APLZ1280121C00006000", "bid": 3.4, "bid_size": 190.0, "ask": 7.0, "ask_size": 55.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0024, "vega": 0.0804, "theta": -0.0174, "rho": 0.0482, "theo": 5.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "APLZ1280121P00006000", "bid": 2.0, "bid_size": 136.0, "ask": 5.2, "ask_size": 328.0, "iv": 1.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0022, "vega": 0.079, "theta": -0.0164, "rho": -0.2075, "theo": 3.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-29T12:16:24", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "APLZ1280121C00007000", "bid": 3.2, "bid_size": 123.0, "ask": 6.8, "ask_size": 47.0, "iv": 1.7177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0026, "vega": 0.089, "theta": -0.0188, "rho": 0.0527, "theo": 5.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "APLZ1280121P00007000", "bid": 2.8, "bid_size": 96.0, "ask": 6.1, "ask_size": 328.0, "iv": 1.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0024, "vega": 0.0877, "theta": -0.0177, "rho": -0.2405, "theo": 4.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "APLZ1280121C00008000", "bid": 3.1, "bid_size": 90.0, "ask": 6.7, "ask_size": 41.0, "iv": 1.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0029, "vega": 0.0966, "theta": -0.0202, "rho": 0.0565, "theo": 5.2293, "change": 0.0, "open": 0.0, "high": 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": "APLZ1280121P00008000", "bid": 3.7, "bid_size": 78.0, "ask": 6.9, "ask_size": 328.0, "iv": 1.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0027, "vega": 0.0955, "theta": -0.0189, "rho": -0.2733, "theo": 5.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "APLZ1280121C00009000", "bid": 3.0, "bid_size": 85.0, "ask": 6.6, "ask_size": 41.0, "iv": 1.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0031, "vega": 0.1034, "theta": -0.0213, "rho": 0.0598, "theo": 5.0412, "change": 0.0, "open": 0.0, "high": 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": "APLZ1280121P00009000", "bid": 4.9, "bid_size": 77.0, "ask": 7.8, "ask_size": 328.0, "iv": 1.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.003, "vega": 0.1025, "theta": -0.0199, "rho": -0.3053, "theo": 6.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "APLZ1280121C00010000", "bid": 2.95, "bid_size": 86.0, "ask": 6.5, "ask_size": 42.0, "iv": 1.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0033, "vega": 0.1096, "theta": -0.0224, "rho": 0.0627, "theo": 4.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "APLZ1280121P00010000", "bid": 5.4, "bid_size": 82.0, "ask": 8.7, "ask_size": 328.0, "iv": 1.866, "open_interest": 2.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0032, "vega": 0.1089, "theta": -0.0207, "rho": -0.3359, "theo": 7.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "APLZ1280121C00011000", "bid": 2.9, "bid_size": 93.0, "ask": 6.4, "ask_size": 43.0, "iv": 1.8294, "open_interest": 5.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0034, "vega": 0.1151, "theta": -0.0233, "rho": 0.065, "theo": 4.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T09:31:01", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "APLZ1280121P00011000", "bid": 6.3, "bid_size": 83.0, "ask": 9.5, "ask_size": 328.0, "iv": 1.8655, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0034, "vega": 0.1146, "theta": -0.0215, "rho": -0.3654, "theo": 7.872, "change": 0.0, "open": 0.0, "high": 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": "APLZ1280121C00012000", "bid": 2.8, "bid_size": 93.0, "ask": 6.3, "ask_size": 42.0, "iv": 1.8352, "open_interest": 1.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0036, "vega": 0.1202, "theta": -0.0241, "rho": 0.0671, "theo": 4.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:31:01", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "APLZ1280121P00012000", "bid": 7.2, "bid_size": 86.0, "ask": 10.4, "ask_size": 328.0, "iv": 1.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0037, "vega": 0.1197, "theta": -0.0221, "rho": -0.3956, "theo": 8.6926, "change": 0.0, "open": 0.0, "high": 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": "APLZ1280121C00013000", "bid": 2.65, "bid_size": 100.0, "ask": 6.3, "ask_size": 44.0, "iv": 1.8475, "open_interest": 1.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0037, "vega": 0.1246, "theta": -0.0248, "rho": 0.0689, "theo": 4.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "APLZ1280121P00013000", "bid": 8.1, "bid_size": 95.0, "ask": 11.3, "ask_size": 328.0, "iv": 1.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0039, "vega": 0.1244, "theta": -0.0226, "rho": -0.4228, "theo": 9.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "APLZ1280121C00014000", "bid": 2.4, "bid_size": 107.0, "ask": 6.2, "ask_size": 44.0, "iv": 1.8172, "open_interest": 1.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0039, "vega": 0.1286, "theta": -0.0255, "rho": 0.0705, "theo": 4.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "APLZ1280121P00014000", "bid": 8.7, "bid_size": 111.0, "ask": 12.2, "ask_size": 328.0, "iv": 1.8442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0041, "vega": 0.1286, "theta": -0.0231, "rho": -0.45, "theo": 10.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "APLZ1280121C00015000", "bid": 2.1, "bid_size": 120.0, "ask": 6.1, "ask_size": 44.0, "iv": 1.777, "open_interest": 1.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.004, "vega": 0.1323, "theta": -0.026, "rho": 0.0718, "theo": 4.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "APLZ1280121P00015000", "bid": 9.5, "bid_size": 111.0, "ask": 13.1, "ask_size": 328.0, "iv": 1.8326, "open_interest": 1.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0042, "vega": 0.1325, "theta": -0.0235, "rho": -0.4784, "theo": 11.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "APLZ1280121C00016000", "bid": 1.9, "bid_size": 140.0, "ask": 6.1, "ask_size": 45.0, "iv": 1.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0041, "vega": 0.1356, "theta": -0.0266, "rho": 0.0728, "theo": 4.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "APLZ1280121P00016000", "bid": 10.3, "bid_size": 122.0, "ask": 14.1, "ask_size": 328.0, "iv": 1.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0044, "vega": 0.1358, "theta": -0.0238, "rho": -0.504, "theo": 12.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "APLZ1280121C00017000", "bid": 0.9, "bid_size": 1.0, "ask": 5.9, "ask_size": 46.0, "iv": 1.5946, "open_interest": 1.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0042, "vega": 0.1386, "theta": -0.027, "rho": 0.0738, "theo": 3.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "APLZ1280121P00017000", "bid": 8.9, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0046, "vega": 0.1389, "theta": -0.024, "rho": -0.5291, "theo": 12.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "APLZ1280121C00018000", "bid": 0.9, "bid_size": 1.0, "ask": 5.9, "ask_size": 45.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0043, "vega": 0.1413, "theta": -0.0274, "rho": 0.0746, "theo": 3.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "APLZ1280121P00018000", "bid": 10.9, "bid_size": 200.0, "ask": 15.9, "ask_size": 328.0, "iv": 1.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0047, "vega": 0.1417, "theta": -0.0242, "rho": -0.5505, "theo": 13.7932, "change": 0.0, "open": 0.0, "high": 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": "APLZ1280121C00019000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 45.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0044, "vega": 0.1438, "theta": -0.0278, "rho": 0.0753, "theo": 3.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00019000", "bid": 10.9, "bid_size": 2.0, "ask": 16.8, "ask_size": 2.0, "iv": 1.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0049, "vega": 0.1442, "theta": -0.0244, "rho": -0.5725, "theo": 14.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "APLZ1280121C00020000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 47.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0045, "vega": 0.1461, "theta": -0.0281, "rho": 0.0759, "theo": 3.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00020000", "bid": 11.9, "bid_size": 2.0, "ask": 17.7, "ask_size": 2.0, "iv": 1.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.3117, "gamma": 0.005, "vega": 0.1464, "theta": -0.0246, "rho": -0.5963, "theo": 15.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "APLZ1280121C00021000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 47.0, "iv": 1.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0045, "vega": 0.148, "theta": -0.0284, "rho": 0.0763, "theo": 3.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00021000", "bid": 12.8, "bid_size": 2.0, "ask": 18.7, "ask_size": 2.0, "iv": 1.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0052, "vega": 0.1485, "theta": -0.0247, "rho": -0.6206, "theo": 16.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "APLZ1280121C00022000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 47.0, "iv": 1.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0046, "vega": 0.1498, "theta": -0.0286, "rho": 0.0766, "theo": 3.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00022000", "bid": 13.8, "bid_size": 2.0, "ask": 19.6, "ask_size": 2.0, "iv": 1.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0053, "vega": 0.1501, "theta": -0.0247, "rho": -0.6408, "theo": 17.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "APLZ1280121C00023000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 47.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.0047, "vega": 0.1514, "theta": -0.0289, "rho": 0.0769, "theo": 3.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00023000", "bid": 14.8, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0054, "vega": 0.1517, "theta": -0.0247, "rho": -0.6614, "theo": 18.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "APLZ1280121C00024000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0047, "vega": 0.1529, "theta": -0.0291, "rho": 0.077, "theo": 3.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00024000", "bid": 15.8, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0055, "vega": 0.1531, "theta": -0.0247, "rho": -0.6813, "theo": 19.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "APLZ1280121C00025000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0048, "vega": 0.1541, "theta": -0.0292, "rho": 0.0772, "theo": 3.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00025000", "bid": 16.8, "bid_size": 312.0, "ask": 21.8, "ask_size": 52.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0056, "vega": 0.1541, "theta": -0.0246, "rho": -0.6932, "theo": 20.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "APLZ1280121C00026000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0048, "vega": 0.1554, "theta": -0.0294, "rho": 0.0773, "theo": 3.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00026000", "bid": 17.7, "bid_size": 328.0, "ask": 22.7, "ask_size": 52.0, "iv": 1.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0058, "vega": 0.1551, "theta": -0.0246, "rho": -0.7079, "theo": 20.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "APLZ1280121C00027000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0049, "vega": 0.1564, "theta": -0.0295, "rho": 0.0774, "theo": 3.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00027000", "bid": 18.7, "bid_size": 328.0, "ask": 23.7, "ask_size": 54.0, "iv": 1.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0059, "vega": 0.156, "theta": -0.0245, "rho": -0.7254, "theo": 21.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "APLZ1280121C00028000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0049, "vega": 0.1573, "theta": -0.0296, "rho": 0.0774, "theo": 3.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00028000", "bid": 19.7, "bid_size": 328.0, "ask": 24.6, "ask_size": 50.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.006, "vega": 0.1567, "theta": -0.0245, "rho": -0.7437, "theo": 22.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "APLZ1280121C00029000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 50.0, "iv": 1.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0049, "vega": 0.158, "theta": -0.0297, "rho": 0.0773, "theo": 2.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00029000", "bid": 20.6, "bid_size": 328.0, "ask": 25.6, "ask_size": 55.0, "iv": 1.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0061, "vega": 0.1575, "theta": -0.0244, "rho": -0.7647, "theo": 23.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "APLZ1280121C00030000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 50.0, "iv": 1.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.005, "vega": 0.1588, "theta": -0.0298, "rho": 0.0771, "theo": 2.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00030000", "bid": 21.6, "bid_size": 328.0, "ask": 26.6, "ask_size": 56.0, "iv": 1.5525, "open_interest": 1.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0062, "vega": 0.1578, "theta": -0.0243, "rho": -0.7782, "theo": 24.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "APLZ1280121C00031000", "bid": 0.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 50.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.005, "vega": 0.1594, "theta": -0.0298, "rho": 0.077, "theo": 2.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "APLZ1280121P00031000", "bid": 22.6, "bid_size": 328.0, "ask": 27.3, "ask_size": 52.0, "iv": 1.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0063, "vega": 0.1584, "theta": -0.0241, "rho": -0.7996, "theo": 25.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "APLZ1280121C00032000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 50.0, "iv": 1.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.005, "vega": 0.1598, "theta": -0.0299, "rho": 0.0768, "theo": 2.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00032000", "bid": 23.6, "bid_size": 328.0, "ask": 28.5, "ask_size": 57.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0064, "vega": 0.1586, "theta": -0.024, "rho": -0.8108, "theo": 26.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "APLZ1280121C00033000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 50.0, "iv": 1.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.005, "vega": 0.1602, "theta": -0.0299, "rho": 0.0766, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00033000", "bid": 24.5, "bid_size": 328.0, "ask": 29.4, "ask_size": 57.0, "iv": 1.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0065, "vega": 0.1587, "theta": -0.0238, "rho": -0.8243, "theo": 27.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "APLZ1280121C00034000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 52.0, "iv": 1.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.005, "vega": 0.1607, "theta": -0.0299, "rho": 0.0764, "theo": 2.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00034000", "bid": 25.5, "bid_size": 328.0, "ask": 30.3, "ask_size": 59.0, "iv": 1.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0066, "vega": 0.1583, "theta": -0.0236, "rho": -0.8241, "theo": 28.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "APLZ1280121C00035000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 52.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0051, "vega": 0.1611, "theta": -0.0299, "rho": 0.0762, "theo": 2.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00035000", "bid": 26.5, "bid_size": 328.0, "ask": 31.3, "ask_size": 59.0, "iv": 1.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0066, "vega": 0.1581, "theta": -0.0234, "rho": -0.8342, "theo": 29.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "APLZ1280121C00036000", "bid": 0.2, "bid_size": 1.0, "ask": 5.2, "ask_size": 52.0, "iv": 1.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0051, "vega": 0.1613, "theta": -0.0299, "rho": 0.076, "theo": 2.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "APLZ1280121P00036000", "bid": 27.5, "bid_size": 328.0, "ask": 32.2, "ask_size": 59.0, "iv": 1.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0067, "vega": 0.1577, "theta": -0.0232, "rho": -0.8427, "theo": 30.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}], "symbol": "APLZ", "security_type": "stock", "exchange_id": 3, "current_price": 39.8, "price_change": -9.13, "price_change_percent": -22.9397, "bid": 19.85, "ask": 39.84, "bid_size": 100, "ask_size": 100, "open": 39.33, "high": 44.71, "low": 38.465, "close": 39.8, "prev_day_close": 39.8, "volume": 60030, "iv30": 227.429, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "APLZ"}