{"timestamp": "2026-11-06 17:19:17", "data": {"options": [{"option": "APP261106C00115000", "bid": 264.1, "bid_size": 50.0, "ask": 275.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 269.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.650001525879}, {"option": "APP261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:57:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00120000", "bid": 259.1, "bid_size": 53.0, "ask": 270.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 264.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.91, "last_trade_time": "2026-11-05T11:50:35", "percent_change": 0.0, "prev_day_close": 234.050003051758}, {"option": "APP261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:12:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00125000", "bid": 254.1, "bid_size": 53.0, "ask": 264.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 259.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.09, "last_trade_time": "2026-11-05T12:01:49", "percent_change": 0.0, "prev_day_close": 229.550003051758}, {"option": "APP261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:24:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00130000", "bid": 249.1, "bid_size": 52.0, "ask": 259.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 254.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.09, "last_trade_time": "2026-11-05T12:01:49", "percent_change": 0.0, "prev_day_close": 224.550003051758}, {"option": "APP261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:04:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00135000", "bid": 244.1, "bid_size": 40.0, "ask": 254.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 249.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.699996948242}, {"option": "APP261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.0, "open_interest": 430.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:12:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00140000", "bid": 239.1, "bid_size": 40.0, "ask": 248.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 244.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.699996948242}, {"option": "APP261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1225.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:19:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00145000", "bid": 234.1, "bid_size": 54.0, "ask": 244.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 239.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "APP261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 74.0, "iv": 0.0, "open_interest": 480.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:31:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00150000", "bid": 232.6, "bid_size": 42.0, "ask": 239.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 23.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 234.75, "change": 31.61, "open": 235.77, "high": 235.97, "low": 235.77, "tick": "down", "last_trade_price": 235.96, "last_trade_time": "2026-11-06T12:03:23", "percent_change": 15.4686, "prev_day_close": 204.349998474121}, {"option": "APP261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 534.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:46:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00152500", "bid": 230.2, "bid_size": 39.0, "ask": 236.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 44.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.25, "change": 32.28, "open": 230.1, "high": 233.57, "low": 230.08, "tick": "down", "last_trade_price": 233.53, "last_trade_time": "2026-11-06T12:03:23", "percent_change": 16.0398, "prev_day_close": 201.25}, {"option": "APP261106P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:32:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00155000", "bid": 227.8, "bid_size": 28.0, "ask": 234.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 23.0, "volume": 24.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 229.75, "change": 32.24, "open": 227.67, "high": 231.14, "low": 227.65, "tick": "up", "last_trade_price": 231.14, "last_trade_time": "2026-11-06T12:00:15", "percent_change": 16.2092, "prev_day_close": 198.900001525879}, {"option": "APP261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:48:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00157500", "bid": 225.4, "bid_size": 43.0, "ask": 231.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 227.25, "change": 31.33, "open": 228.04, "high": 228.04, "low": 228.03, "tick": "no_change", "last_trade_price": 228.03, "last_trade_time": "2026-11-06T11:54:34", "percent_change": 15.9278, "prev_day_close": 196.699996948242}, {"option": "APP261106P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:52:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00160000", "bid": 223.0, "bid_size": 33.0, "ask": 229.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 43.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 224.75, "change": 31.66, "open": 222.42, "high": 225.47, "low": 222.42, "tick": "down", "last_trade_price": 225.41, "last_trade_time": "2026-11-06T11:55:57", "percent_change": 16.3406, "prev_day_close": 193.75}, {"option": "APP261106P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 487.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:45:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00162500", "bid": 220.6, "bid_size": 24.0, "ask": 226.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 69.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.25, "change": 30.78, "open": 214.36, "high": 223.23, "low": 214.36, "tick": "up", "last_trade_price": 223.23, "last_trade_time": "2026-11-06T11:56:23", "percent_change": 15.9938, "prev_day_close": 192.449996948242}, {"option": "APP261106P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 191.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:57:01", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00165000", "bid": 218.2, "bid_size": 20.0, "ask": 223.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 34.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.75, "change": 30.95, "open": 211.95, "high": 220.8, "low": 211.93, "tick": "up", "last_trade_price": 220.8, "last_trade_time": "2026-11-06T11:56:23", "percent_change": 16.3023, "prev_day_close": 189.849998474121}, {"option": "APP261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 319.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:13:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00167500", "bid": 214.9, "bid_size": 37.0, "ask": 221.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 217.25, "change": 30.78, "open": 212.37, "high": 217.94, "low": 212.37, "tick": "down", "last_trade_price": 217.93, "last_trade_time": "2026-11-06T11:49:51", "percent_change": 16.4467, "prev_day_close": 187.149993896484}, {"option": "APP261106P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00170000", "bid": 210.4, "bid_size": 55.0, "ask": 219.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 214.75, "change": 27.99, "open": 209.94, "high": 212.49, "low": 209.94, "tick": "up", "last_trade_price": 212.49, "last_trade_time": "2026-11-06T11:15:10", "percent_change": 15.1707, "prev_day_close": 184.5}, {"option": "APP261106P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1683.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:20:30", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00172500", "bid": 206.6, "bid_size": 56.0, "ask": 216.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.87, "last_trade_time": "2026-11-05T13:43:47", "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "APP261106P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:44:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00175000", "bid": 204.2, "bid_size": 51.0, "ask": 214.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.2, "last_trade_time": "2026-11-05T13:50:24", "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "APP261106P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 636.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:39:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00177500", "bid": 201.7, "bid_size": 53.0, "ask": 211.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.25, "change": 28.31, "open": 205.31, "high": 205.34, "low": 205.31, "tick": "no_change", "last_trade_price": 205.31, "last_trade_time": "2026-11-06T11:46:52", "percent_change": 15.9944, "prev_day_close": 177.0}, {"option": "APP261106P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:22:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00180000", "bid": 199.1, "bid_size": 53.0, "ask": 209.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 204.75, "change": 27.68, "open": 203.16, "high": 203.16, "low": 202.88, "tick": "no_change", "last_trade_price": 202.88, "last_trade_time": "2026-11-06T11:46:52", "percent_change": 15.7991, "prev_day_close": 175.200004577637}, {"option": "APP261106P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 820.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:44:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00182500", "bid": 196.6, "bid_size": 52.0, "ask": 206.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.25, "change": 28.78, "open": 200.73, "high": 200.73, "low": 200.73, "tick": "up", "last_trade_price": 200.73, "last_trade_time": "2026-11-06T11:21:19", "percent_change": 16.7374, "prev_day_close": 171.950004577637}, {"option": "APP261106P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 373.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:44:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00185000", "bid": 194.1, "bid_size": 53.0, "ask": 203.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 199.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.450004577637}, {"option": "APP261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 569.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:03:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00187500", "bid": 191.6, "bid_size": 51.0, "ask": 201.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.200004577637}, {"option": "APP261106P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:41:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00190000", "bid": 189.1, "bid_size": 54.0, "ask": 199.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 194.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "APP261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 54.0, "iv": 0.0, "open_interest": 461.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:30:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00192500", "bid": 186.6, "bid_size": 54.0, "ask": 197.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "APP261106P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:25:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00195000", "bid": 184.1, "bid_size": 56.0, "ask": 194.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.89, "last_trade_time": "2026-10-28T10:00:05", "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "APP261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 406.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:50:51", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00197500", "bid": 181.6, "bid_size": 56.0, "ask": 191.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-03T09:41:29", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "APP261106P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:26:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00200000", "bid": 179.1, "bid_size": 56.0, "ask": 189.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 184.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.54, "last_trade_time": "2026-11-05T09:46:42", "percent_change": 0.0, "prev_day_close": 153.850006103516}, {"option": "APP261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 0.0, "open_interest": 1904.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:50:51", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00202500", "bid": 176.6, "bid_size": 54.0, "ask": 187.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.05, "last_trade_time": "2026-11-05T09:46:42", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "APP261106P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:44:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00205000", "bid": 174.1, "bid_size": 55.0, "ask": 185.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 41.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.75, "change": 0.66, "open": 150.81, "high": 150.81, "low": 150.01, "tick": "down", "last_trade_price": 150.01, "last_trade_time": "2026-11-06T09:34:37", "percent_change": 0.441911, "prev_day_close": 149.350006103516}, {"option": "APP261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 67.0, "iv": 0.0, "open_interest": 460.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:22:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00207500", "bid": 171.6, "bid_size": 53.0, "ask": 182.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.25, "change": 0.42, "open": 148.4, "high": 148.4, "low": 147.52, "tick": "down", "last_trade_price": 147.52, "last_trade_time": "2026-11-06T09:34:37", "percent_change": 0.285516, "prev_day_close": 147.100006103516}, {"option": "APP261106P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 72.0, "iv": 0.0, "open_interest": 274.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:03:15", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00210000", "bid": 169.1, "bid_size": 54.0, "ask": 179.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 174.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.23, "last_trade_time": "2026-11-05T10:22:31", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "APP261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 1368.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:52:59", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00212500", "bid": 166.6, "bid_size": 53.0, "ask": 177.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.74, "last_trade_time": "2026-11-05T10:22:31", "percent_change": 0.0, "prev_day_close": 143.349998474121}, {"option": "APP261106P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:42:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00215000", "bid": 165.7, "bid_size": 53.0, "ask": 174.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.84, "last_trade_time": "2026-11-05T09:42:05", "percent_change": 0.0, "prev_day_close": 138.550003051758}, {"option": "APP261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 63.0, "iv": 0.0, "open_interest": 601.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:40:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00217500", "bid": 163.7, "bid_size": 53.0, "ask": 171.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-03T13:40:06", "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "APP261106P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:00:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00220000", "bid": 161.7, "bid_size": 63.0, "ask": 168.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 45.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.75, "change": 15.69, "open": 150.61, "high": 150.64, "low": 150.61, "tick": "up", "last_trade_price": 150.64, "last_trade_time": "2026-11-06T09:57:33", "percent_change": 11.6265, "prev_day_close": 134.949996948242}, {"option": "APP261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 8.4722, "open_interest": 659.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:59:54", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00222500", "bid": 159.2, "bid_size": 53.0, "ask": 166.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.25, "change": 17.02, "open": 148.2, "high": 148.2, "low": 148.17, "tick": "down", "last_trade_price": 148.17, "last_trade_time": "2026-11-06T09:57:33", "percent_change": 12.9775, "prev_day_close": 131.149997711182}, {"option": "APP261106P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 8.3116, "open_interest": 80.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:35:11", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00225000", "bid": 155.8, "bid_size": 52.0, "ask": 163.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 26.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.75, "change": 28.44, "open": 126.75, "high": 157.34, "low": 126.75, "tick": "up", "last_trade_price": 157.34, "last_trade_time": "2026-11-06T10:58:45", "percent_change": 22.0636, "prev_day_close": 128.900001525879}, {"option": "APP261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 59.0, "iv": 8.1527, "open_interest": 430.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:19:20", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00227500", "bid": 153.4, "bid_size": 52.0, "ask": 161.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 83.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.25, "change": 28.47, "open": 154.9, "high": 154.9, "low": 154.87, "tick": "down", "last_trade_price": 154.87, "last_trade_time": "2026-11-06T10:58:45", "percent_change": 22.5237, "prev_day_close": 126.399997711182}, {"option": "APP261106P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 7.9954, "open_interest": 235.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:40:44", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00230000", "bid": 149.1, "bid_size": 121.0, "ask": 159.5, "ask_size": 97.0, "iv": 0.0, "open_interest": 120.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.75, "change": 21.0, "open": 128.0, "high": 145.2, "low": 127.78, "tick": "no_change", "last_trade_price": 145.2, "last_trade_time": "2026-11-06T10:30:41", "percent_change": 16.9082, "prev_day_close": 124.199996948242}, {"option": "APP261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 63.0, "iv": 7.8398, "open_interest": 466.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:19:20", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00232500", "bid": 146.6, "bid_size": 85.0, "ask": 155.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.7, "last_trade_time": "2026-11-05T09:54:45", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "APP261106P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 7.6857, "open_interest": 162.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:27:14", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00235000", "bid": 144.1, "bid_size": 150.0, "ask": 154.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 200.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.75, "change": 17.15, "open": 137.5, "high": 137.5, "low": 137.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-11-06T10:01:20", "percent_change": 14.3096, "prev_day_close": 119.849998474121}, {"option": "APP261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 64.0, "iv": 7.5332, "open_interest": 1262.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:30:38", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00237500", "bid": 143.1, "bid_size": 82.0, "ask": 151.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 94.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.25, "change": 29.7, "open": 146.72, "high": 146.72, "low": 145.95, "tick": "down", "last_trade_price": 145.95, "last_trade_time": "2026-11-06T11:17:35", "percent_change": 25.5484, "prev_day_close": 116.25}, {"option": "APP261106P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 7.3822, "open_interest": 112.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:44:41", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00240000", "bid": 139.1, "bid_size": 121.0, "ask": 148.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-11-05T15:34:27", "percent_change": 0.0, "prev_day_close": 115.350002288818}, {"option": "APP261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 7.2326, "open_interest": 355.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:50:49", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00242500", "bid": 139.1, "bid_size": 79.0, "ask": 146.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.57, "last_trade_time": "2026-11-05T14:25:58", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "APP261106P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 7.0845, "open_interest": 165.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:15:52", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00245000", "bid": 136.7, "bid_size": 84.0, "ask": 142.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 227.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.75, "change": 9.7, "open": 119.1, "high": 119.1, "low": 119.1, "tick": "up", "last_trade_price": 119.1, "last_trade_time": "2026-11-06T09:50:26", "percent_change": 8.86654, "prev_day_close": 109.400001525879}, {"option": "APP261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 6.9378, "open_interest": 2068.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:43:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00247500", "bid": 131.6, "bid_size": 55.0, "ask": 141.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.84, "last_trade_time": "2026-11-05T09:52:11", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "APP261106P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 6.7924, "open_interest": 117.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:07:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00250000", "bid": 131.7, "bid_size": 80.0, "ask": 140.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 339.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.75, "change": 31.27, "open": 107.7, "high": 136.57, "low": 107.7, "tick": "up", "last_trade_price": 136.57, "last_trade_time": "2026-11-06T12:00:06", "percent_change": 29.6961, "prev_day_close": 105.300003051758}, {"option": "APP261106P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 6.6483, "open_interest": 2675.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:46:35", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00252500", "bid": 126.6, "bid_size": 54.0, "ask": 136.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-11-05T13:26:41", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "APP261106P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 84.0, "iv": 6.5056, "open_interest": 145.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:48:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00255000", "bid": 128.7, "bid_size": 11.0, "ask": 133.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 189.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.75, "change": 29.81, "open": 117.7, "high": 129.86, "low": 117.7, "tick": "up", "last_trade_price": 129.86, "last_trade_time": "2026-11-06T11:08:30", "percent_change": 29.7951, "prev_day_close": 100.049999237061}, {"option": "APP261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 6.3641, "open_interest": 1014.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:45:46", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00257500", "bid": 121.6, "bid_size": 84.0, "ask": 131.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.92, "last_trade_time": "2026-11-05T10:40:26", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "APP261106P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 77.0, "iv": 6.2239, "open_interest": 87.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:21:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00260000", "bid": 123.7, "bid_size": 10.0, "ask": 127.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 593.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.75, "change": 31.7, "open": 103.95, "high": 126.6, "low": 103.95, "tick": "no_change", "last_trade_price": 126.6, "last_trade_time": "2026-11-06T12:00:01", "percent_change": 33.4036, "prev_day_close": 94.8999977111816}, {"option": "APP261106P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 6.0849, "open_interest": 968.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:18:58", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00262500", "bid": 116.6, "bid_size": 81.0, "ask": 126.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 88.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.25, "change": 19.25, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-06T10:15:15", "percent_change": 21.2121, "prev_day_close": 90.75}, {"option": "APP261106P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 5.947, "open_interest": 114.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:28:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00265000", "bid": 118.7, "bid_size": 12.0, "ask": 124.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 373.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.75, "change": 15.2, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 17.1171, "prev_day_close": 88.7999992370606}, {"option": "APP261106P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 62.0, "iv": 5.8104, "open_interest": 425.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:39:18", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00267500", "bid": 115.5, "bid_size": 44.0, "ask": 121.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 158.0, "volume": 34.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.25, "change": 30.92, "open": 98.2, "high": 118.1, "low": 98.2, "tick": "up", "last_trade_price": 117.87, "last_trade_time": "2026-11-06T11:40:44", "percent_change": 35.5607, "prev_day_close": 86.9499969482422}, {"option": "APP261106P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 5.6748, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:12:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261106C00270000", "bid": 113.0, "bid_size": 69.0, "ask": 117.8, "ask_size": 103.0, "iv": 8.2814, "open_interest": 531.0, "volume": 18.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.75, "change": 29.1, "open": 94.15, "high": 114.78, "low": 94.15, "tick": "down", "last_trade_price": 114.3, "last_trade_time": "2026-11-06T11:40:34", "percent_change": 34.1549, "prev_day_close": 85.1999969482422}, {"option": "APP261106P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 5.5403, "open_interest": 619.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:52:23", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261106C00272500", "bid": 110.6, "bid_size": 43.0, "ask": 117.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 140.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.25, "change": 34.3, "open": 80.78, "high": 115.3, "low": 80.78, "tick": "up", "last_trade_price": 115.3, "last_trade_time": "2026-11-06T11:47:35", "percent_change": 42.3457, "prev_day_close": 81.0}, {"option": "APP261106P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 5.4069, "open_interest": 1121.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:34:48", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00275000", "bid": 105.9, "bid_size": 119.0, "ask": 112.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 594.0, "volume": 32.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.75, "change": 27.1, "open": 78.28, "high": 108.1, "low": 77.09, "tick": "down", "last_trade_price": 107.4, "last_trade_time": "2026-11-06T11:18:04", "percent_change": 33.7484, "prev_day_close": 80.2999992370606}, {"option": "APP261106P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 5.2746, "open_interest": 469.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:34:48", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106C00277500", "bid": 105.5, "bid_size": 39.0, "ask": 110.3, "ask_size": 25.0, "iv": 7.7265, "open_interest": 80.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.25, "change": 23.55, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T10:18:27", "percent_change": 30.8044, "prev_day_close": 76.4500007629394}, {"option": "APP261106P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 5.1433, "open_interest": 728.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:11:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APP261106C00280000", "bid": 103.5, "bid_size": 13.0, "ask": 108.3, "ask_size": 82.0, "iv": 8.3718, "open_interest": 1780.0, "volume": 88.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.75, "change": 28.09, "open": 78.0, "high": 105.0, "low": 78.0, "tick": "up", "last_trade_price": 103.99, "last_trade_time": "2026-11-06T11:24:10", "percent_change": 37.0092, "prev_day_close": 75.8999977111816}, {"option": "APP261106P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 71.0, "iv": 5.013, "open_interest": 491.0, "volume": 13.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:30:40", "percent_change": -86.6667, "prev_day_close": 0.150000000372529}, {"option": "APP261106C00282500", "bid": 98.9, "bid_size": 119.0, "ask": 105.9, "ask_size": 97.0, "iv": 5.9342, "open_interest": 114.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.25, "change": 32.2, "open": 81.72, "high": 103.8, "low": 78.4, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-11-06T11:25:57", "percent_change": 44.9721, "prev_day_close": 71.6000022888184}, {"option": "APP261106P00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 4.8836, "open_interest": 45.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:51:18", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "APP261106C00285000", "bid": 96.4, "bid_size": 122.0, "ask": 103.4, "ask_size": 97.0, "iv": 5.7828, "open_interest": 429.0, "volume": 44.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.75, "change": 25.54, "open": 69.5, "high": 96.14, "low": 69.03, "tick": "up", "last_trade_price": 96.14, "last_trade_time": "2026-11-06T10:53:53", "percent_change": 36.1756, "prev_day_close": 70.5999984741211}, {"option": "APP261106P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 4.7553, "open_interest": 364.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:55:56", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APP261106C00287500", "bid": 92.6, "bid_size": 101.0, "ask": 101.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 116.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 97.25, "change": 8.05, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T09:36:42", "percent_change": 12.0239, "prev_day_close": 66.9500007629394}, {"option": "APP261106P00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 4.6278, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:06:58", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APP261106C00290000", "bid": 93.4, "bid_size": 21.0, "ask": 98.8, "ask_size": 91.0, "iv": 7.7858, "open_interest": 573.0, "volume": 77.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.75, "change": 31.75, "open": 64.0, "high": 97.5, "low": 62.52, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-11-06T11:55:50", "percent_change": 48.289, "prev_day_close": 65.75}, {"option": "APP261106P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 4.5012, "open_interest": 245.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.62, "open": 0.15, "high": 0.72, "low": 0.15, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 620.0, "prev_day_close": 0.100000003352761}, {"option": "APP261106C00292500", "bid": 89.0, "bid_size": 84.0, "ask": 96.6, "ask_size": 96.0, "iv": 6.4614, "open_interest": 151.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.25, "change": 25.27, "open": 72.99, "high": 89.52, "low": 72.99, "tick": "up", "last_trade_price": 89.52, "last_trade_time": "2026-11-06T10:54:28", "percent_change": 39.3307, "prev_day_close": 64.25}, {"option": "APP261106P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 4.3756, "open_interest": 79.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:51:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APP261106C00295000", "bid": 86.5, "bid_size": 84.0, "ask": 93.9, "ask_size": 96.0, "iv": 6.0835, "open_interest": 481.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.75, "change": 27.88, "open": 59.4, "high": 89.42, "low": 59.4, "tick": "down", "last_trade_price": 89.38, "last_trade_time": "2026-11-06T11:36:11", "percent_change": 45.3333, "prev_day_close": 61.5}, {"option": "APP261106P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 4.2508, "open_interest": 257.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.86, "high": 0.86, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:11:01", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "APP261106C00297500", "bid": 86.1, "bid_size": 27.0, "ask": 90.4, "ask_size": 88.0, "iv": 6.8288, "open_interest": 136.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 87.25, "change": 33.85, "open": 67.75, "high": 90.4, "low": 67.75, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-11-06T12:02:40", "percent_change": 59.8585, "prev_day_close": 56.5499992370606}, {"option": "APP261106P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 4.1268, "open_interest": 63.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:58:55", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APP261106C00300000", "bid": 83.8, "bid_size": 7.0, "ask": 88.4, "ask_size": 88.0, "iv": 7.0685, "open_interest": 1453.0, "volume": 149.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.75, "change": 28.2, "open": 54.08, "high": 85.26, "low": 54.08, "tick": "up", "last_trade_price": 84.75, "last_trade_time": "2026-11-06T11:51:07", "percent_change": 49.8674, "prev_day_close": 56.5499992370606}, {"option": "APP261106P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.0036, "open_interest": 941.0, "volume": 56.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.1, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:01:24", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "APP261106C00302500", "bid": 80.8, "bid_size": 19.0, "ask": 85.7, "ask_size": 80.0, "iv": 6.4607, "open_interest": 136.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 82.25, "change": 31.46, "open": 62.0, "high": 83.91, "low": 62.0, "tick": "up", "last_trade_price": 83.91, "last_trade_time": "2026-11-06T11:55:14", "percent_change": 59.9809, "prev_day_close": 52.4500007629394}, {"option": "APP261106P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 3.8812, "open_interest": 160.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:42:23", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APP261106C00305000", "bid": 78.4, "bid_size": 13.0, "ask": 83.5, "ask_size": 80.0, "iv": 6.5186, "open_interest": 544.0, "volume": 31.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.75, "change": 29.12, "open": 54.3, "high": 79.67, "low": 54.3, "tick": "up", "last_trade_price": 79.67, "last_trade_time": "2026-11-06T11:26:50", "percent_change": 57.6063, "prev_day_close": 50.5499992370606}, {"option": "APP261106P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 3.7596, "open_interest": 175.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.1, "high": 0.21, "low": 0.1, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T09:30:03", "percent_change": -6.66667, "prev_day_close": 0.225000008940697}, {"option": "APP261106C00307500", "bid": 75.9, "bid_size": 33.0, "ask": 81.5, "ask_size": 52.0, "iv": 6.5985, "open_interest": 100.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.25, "change": 25.5, "open": 66.17, "high": 74.15, "low": 66.17, "tick": "up", "last_trade_price": 74.15, "last_trade_time": "2026-11-06T10:52:15", "percent_change": 52.4152, "prev_day_close": 48.6499996185303}, {"option": "APP261106P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.6387, "open_interest": 35.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:37:10", "percent_change": -83.3333, "prev_day_close": 0.300000006332994}, {"option": "APP261106C00310000", "bid": 73.7, "bid_size": 19.0, "ask": 78.8, "ask_size": 90.0, "iv": 6.4563, "open_interest": 596.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.75, "change": 28.56, "open": 44.83, "high": 75.06, "low": 43.4, "tick": "up", "last_trade_price": 75.01, "last_trade_time": "2026-11-06T11:51:43", "percent_change": 61.4855, "prev_day_close": 46.4499988555908}, {"option": "APP261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 3.5185, "open_interest": 820.0, "volume": 39.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.275, "open": 0.2, "high": 0.25, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:53:59", "percent_change": -84.6154, "prev_day_close": 0.325000002980232}, {"option": "APP261106C00312500", "bid": 69.4, "bid_size": 136.0, "ask": 75.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 270.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.25, "change": 30.45, "open": 53.9, "high": 74.6, "low": 53.65, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-11-06T11:59:57", "percent_change": 68.9694, "prev_day_close": 44.1499996185303}, {"option": "APP261106P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 3.399, "open_interest": 128.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.32, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:57:04", "percent_change": -91.4286, "prev_day_close": 0.350000001490116}, {"option": "APP261106C00315000", "bid": 67.0, "bid_size": 107.0, "ask": 72.7, "ask_size": 95.0, "iv": 3.8296, "open_interest": 432.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.75, "change": 27.9, "open": 51.15, "high": 70.5, "low": 51.15, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T12:03:51", "percent_change": 66.2708, "prev_day_close": 42.0999984741211}, {"option": "APP261106P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 3.2801, "open_interest": 468.0, "volume": 147.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:43:01", "percent_change": -89.4737, "prev_day_close": 0.475000008940697}, {"option": "APP261106C00317500", "bid": 61.6, "bid_size": 83.0, "ask": 70.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 69.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.25, "change": 22.4, "open": 54.9, "high": 59.9, "low": 53.36, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-11-06T10:48:39", "percent_change": 59.7333, "prev_day_close": 37.5}, {"option": "APP261106P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.1619, "open_interest": 118.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.5, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:46:08", "percent_change": -90.9091, "prev_day_close": 0.550000011920929}, {"option": "APP261106C00320000", "bid": 63.3, "bid_size": 36.0, "ask": 69.4, "ask_size": 88.0, "iv": 5.781, "open_interest": 752.0, "volume": 95.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.75, "change": 29.52, "open": 33.53, "high": 66.52, "low": 33.53, "tick": "up", "last_trade_price": 66.52, "last_trade_time": "2026-11-06T12:01:15", "percent_change": 79.7838, "prev_day_close": 37.0}, {"option": "APP261106P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 3.0443, "open_interest": 393.0, "volume": 153.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.68, "open": 0.35, "high": 0.4, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:00:36", "percent_change": -97.1429, "prev_day_close": 0.699999988079071}, {"option": "APP261106C00322500", "bid": 58.5, "bid_size": 119.0, "ask": 65.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 115.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.25, "change": 19.71, "open": 42.09, "high": 52.96, "low": 42.09, "tick": "up", "last_trade_price": 52.96, "last_trade_time": "2026-11-06T10:05:32", "percent_change": 59.2782, "prev_day_close": 33.25}, {"option": "APP261106P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9273, "open_interest": 169.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.57, "open": 0.6, "high": 0.6, "low": 0.1, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T09:35:03", "percent_change": -63.3333, "prev_day_close": 0.900000005960464}, {"option": "APP261106C00325000", "bid": 56.5, "bid_size": 86.0, "ask": 63.4, "ask_size": 96.0, "iv": 3.6284, "open_interest": 270.0, "volume": 24.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.75, "change": 25.85, "open": 31.8, "high": 57.5, "low": 31.8, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-11-06T10:57:48", "percent_change": 81.6746, "prev_day_close": 31.6500005722046}, {"option": "APP261106P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.0289, "open_interest": 152.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.04, "open": 1.0, "high": 1.0, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:24:15", "percent_change": -94.5455, "prev_day_close": 1.09999996423721}, {"option": "APP261106C00327500", "bid": 56.2, "bid_size": 11.0, "ask": 61.8, "ask_size": 102.0, "iv": 5.3269, "open_interest": 134.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.25, "change": 21.06, "open": 45.0, "high": 50.16, "low": 45.0, "tick": "up", "last_trade_price": 50.16, "last_trade_time": "2026-11-06T10:38:22", "percent_change": 72.3711, "prev_day_close": 29.0999994277954}, {"option": "APP261106P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 3.7641, "open_interest": 55.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.32, "open": 0.5, "high": 0.5, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:10:36", "percent_change": -97.7778, "prev_day_close": 1.34999996423721}, {"option": "APP261106C00330000", "bid": 53.6, "bid_size": 7.0, "ask": 58.7, "ask_size": 90.0, "iv": 4.8546, "open_interest": 1180.0, "volume": 47.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.75, "change": 25.8, "open": 27.27, "high": 55.25, "low": 27.27, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T11:45:22", "percent_change": 91.4894, "prev_day_close": 28.1999998092651}, {"option": "APP261106P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 49.0, "iv": 2.5794, "open_interest": 460.0, "volume": 655.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.645, "open": 1.0, "high": 1.0, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:57:03", "percent_change": -98.209, "prev_day_close": 1.67500001192093}, {"option": "APP261106C00332500", "bid": 48.1, "bid_size": 54.0, "ask": 56.7, "ask_size": 58.0, "iv": 3.0679, "open_interest": 53.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.25, "change": 12.97, "open": 23.96, "high": 38.17, "low": 23.96, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-11-06T10:02:50", "percent_change": 51.4683, "prev_day_close": 25.1999998092651}, {"option": "APP261106P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.7945, "open_interest": 190.0, "volume": 68.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.025, "open": 0.64, "high": 0.78, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:08:32", "percent_change": -97.5904, "prev_day_close": 2.07500004768372}, {"option": "APP261106C00335000", "bid": 47.1, "bid_size": 72.0, "ask": 53.6, "ask_size": 106.0, "iv": 3.7113, "open_interest": 299.0, "volume": 23.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.75, "change": 25.9, "open": 22.9, "high": 49.0, "low": 22.9, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-11-06T11:43:52", "percent_change": 112.121, "prev_day_close": 23.1000003814697}, {"option": "APP261106P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.5382, "open_interest": 235.0, "volume": 48.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.45, "open": 1.22, "high": 1.36, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:48:36", "percent_change": -98.0, "prev_day_close": 2.5}, {"option": "APP261106C00337500", "bid": 44.3, "bid_size": 100.0, "ask": 51.8, "ask_size": 96.0, "iv": 3.7688, "open_interest": 204.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.25, "change": 25.75, "open": 21.4, "high": 47.42, "low": 21.4, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-11-06T11:47:02", "percent_change": 121.749, "prev_day_close": 21.1499996185303}, {"option": "APP261106P00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 3.163, "open_interest": 140.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.95, "open": 0.74, "high": 0.95, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:49:20", "percent_change": -98.3333, "prev_day_close": 3.0}, {"option": "APP261106C00340000", "bid": 44.4, "bid_size": 3.0, "ask": 48.7, "ask_size": 93.0, "iv": 4.3964, "open_interest": 503.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.75, "change": 25.9, "open": 16.91, "high": 45.5, "low": 16.07, "tick": "no_change", "last_trade_price": 45.1, "last_trade_time": "2026-11-06T11:39:20", "percent_change": 134.896, "prev_day_close": 19.1999998092651}, {"option": "APP261106P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.1221, "open_interest": 4480.0, "volume": 1003.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -3.54, "open": 2.3, "high": 2.6, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:55:27", "percent_change": -99.7183, "prev_day_close": 3.55000007152557}, {"option": "APP261106C00342500", "bid": 40.6, "bid_size": 54.0, "ask": 47.4, "ask_size": 65.0, "iv": 4.1695, "open_interest": 67.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 42.2501, "change": 23.6, "open": 14.9, "high": 41.0, "low": 14.9, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T11:36:31", "percent_change": 135.632, "prev_day_close": 17.4000005722046}, {"option": "APP261106P00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 85.0, "iv": 2.3791, "open_interest": 152.0, "volume": 27.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -3.85, "open": 2.8, "high": 2.8, "low": 0.14, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:04:17", "percent_change": -92.7711, "prev_day_close": 4.15000009536743}, {"option": "APP261106C00345000", "bid": 38.6, "bid_size": 13.0, "ask": 42.8, "ask_size": 107.0, "iv": 3.3923, "open_interest": 160.0, "volume": 13.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 39.7502, "change": 26.17, "open": 16.3, "high": 41.82, "low": 16.3, "tick": "up", "last_trade_price": 41.82, "last_trade_time": "2026-11-06T11:59:00", "percent_change": 167.22, "prev_day_close": 15.6500000953674}, {"option": "APP261106P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 2.1628, "open_interest": 228.0, "volume": 117.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -4.95, "open": 3.2, "high": 3.28, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:02:06", "percent_change": -99.0, "prev_day_close": 5.0}, {"option": "APP261106C00347500", "bid": 35.1, "bid_size": 70.0, "ask": 41.8, "ask_size": 91.0, "iv": 3.4114, "open_interest": 311.0, "volume": 13.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 37.2506, "change": 22.85, "open": 11.27, "high": 36.9, "low": 9.9, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-11-06T11:47:02", "percent_change": 162.633, "prev_day_close": 14.0499997138977}, {"option": "APP261106P00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.7827, "open_interest": 110.0, "volume": 92.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -5.82, "open": 4.0, "high": 4.0, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:49:52", "percent_change": -98.6441, "prev_day_close": 5.89999985694885}, {"option": "APP261106C00350000", "bid": 33.8, "bid_size": 6.0, "ask": 37.8, "ask_size": 126.0, "iv": 3.1195, "open_interest": 1422.0, "volume": 183.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 34.7515, "change": 24.4, "open": 9.62, "high": 37.06, "low": 9.62, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-11-06T12:00:06", "percent_change": 195.984, "prev_day_close": 12.4500002861023}, {"option": "APP261106P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.8128, "open_interest": 438.0, "volume": 676.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": -6.74, "open": 5.0, "high": 6.0, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:39:51", "percent_change": -99.1176, "prev_day_close": 6.79999995231628}, {"option": "APP261106C00352500", "bid": 30.8, "bid_size": 12.0, "ask": 35.9, "ask_size": 79.0, "iv": 2.9767, "open_interest": 172.0, "volume": 110.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 32.2535, "change": 22.23, "open": 7.1, "high": 33.33, "low": 7.1, "tick": "up", "last_trade_price": 33.33, "last_trade_time": "2026-11-06T12:02:31", "percent_change": 200.27, "prev_day_close": 11.0999999046326}, {"option": "APP261106P00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 103.0, "iv": 2.1957, "open_interest": 272.0, "volume": 116.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": -7.75, "open": 7.02, "high": 7.02, "low": 0.1, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:40:06", "percent_change": -98.1013, "prev_day_close": 7.90000009536743}, {"option": "APP261106C00355000", "bid": 28.6, "bid_size": 23.0, "ask": 32.6, "ask_size": 91.0, "iv": 2.6147, "open_interest": 383.0, "volume": 300.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0078, "rho": 0.0, "theo": 29.7578, "change": 22.17, "open": 9.2, "high": 32.52, "low": 5.8, "tick": "up", "last_trade_price": 32.07, "last_trade_time": "2026-11-06T11:59:33", "percent_change": 223.939, "prev_day_close": 9.90000009536743}, {"option": "APP261106P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7309, "open_interest": 136.0, "volume": 433.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": -9.05, "open": 8.69, "high": 9.5, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:39:38", "percent_change": -98.9071, "prev_day_close": 9.15000009536743}, {"option": "APP261106C00357500", "bid": 25.6, "bid_size": 39.0, "ask": 31.7, "ask_size": 94.0, "iv": 2.8006, "open_interest": 189.0, "volume": 78.0, "delta": 0.9951, "gamma": 0.0013, "vega": 0.0012, "theta": -0.0164, "rho": 0.0, "theo": 27.2664, "change": 18.51, "open": 4.81, "high": 27.11, "low": 4.8, "tick": "up", "last_trade_price": 27.11, "last_trade_time": "2026-11-06T11:19:01", "percent_change": 215.233, "prev_day_close": 8.59999990463257}, {"option": "APP261106P00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 1.5345, "open_interest": 187.0, "volume": 86.0, "delta": -0.0049, "gamma": 0.0013, "vega": 0.0012, "theta": -0.0164, "rho": 0.0, "theo": 0.0164, "change": -10.3, "open": 8.05, "high": 8.7, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:08:33", "percent_change": -98.5646, "prev_day_close": 10.4500002861023}, {"option": "APP261106C00360000", "bid": 24.0, "bid_size": 7.0, "ask": 26.4, "ask_size": 35.0, "iv": 1.9422, "open_interest": 1098.0, "volume": 440.0, "delta": 0.9908, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0334, "rho": 0.0, "theo": 24.7834, "change": 18.55, "open": 3.61, "high": 29.6, "low": 3.61, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-11-06T12:02:05", "percent_change": 247.333, "prev_day_close": 7.5}, {"option": "APP261106P00360000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.5703, "open_interest": 276.0, "volume": 798.0, "delta": -0.0092, "gamma": 0.0023, "vega": 0.0022, "theta": -0.0334, "rho": 0.0, "theo": 0.0334, "change": -11.7, "open": 13.0, "high": 13.0, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:55:57", "percent_change": -98.7342, "prev_day_close": 11.8499999046326}, {"option": "APP261106C00362500", "bid": 21.2, "bid_size": 6.0, "ask": 24.2, "ask_size": 41.0, "iv": 1.7821, "open_interest": 447.0, "volume": 94.0, "delta": 0.9832, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0649, "rho": 0.0, "theo": 22.3149, "change": 15.74, "open": 6.0, "high": 22.29, "low": 4.5, "tick": "up", "last_trade_price": 22.29, "last_trade_time": "2026-11-06T11:26:34", "percent_change": 240.305, "prev_day_close": 6.54999995231628}, {"option": "APP261106P00362500", "bid": 0.15, "bid_size": 5.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5086, "open_interest": 107.0, "volume": 237.0, "delta": -0.0168, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0649, "rho": 0.0, "theo": 0.0649, "change": -13.23, "open": 11.7, "high": 11.7, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:54:46", "percent_change": -98.7313, "prev_day_close": 13.4000000953674}, {"option": "APP261106C00365000", "bid": 17.6, "bid_size": 94.0, "ask": 23.5, "ask_size": 98.0, "iv": 1.8767, "open_interest": 383.0, "volume": 826.0, "delta": 0.9709, "gamma": 0.0062, "vega": 0.0058, "theta": -0.1211, "rho": 0.0, "theo": 19.8711, "change": 15.55, "open": 3.65, "high": 22.1, "low": 2.4, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-06T12:00:43", "percent_change": 272.807, "prev_day_close": 5.70000004768372}, {"option": "APP261106P00365000", "bid": 0.15, "bid_size": 21.0, "ask": 0.25, "ask_size": 10.0, "iv": 1.3647, "open_interest": 59.0, "volume": 622.0, "delta": -0.0291, "gamma": 0.0062, "vega": 0.0058, "theta": -0.1211, "rho": 0.0, "theo": 0.1211, "change": -14.8, "open": 13.3, "high": 13.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:59:48", "percent_change": -98.6667, "prev_day_close": 15.0}, {"option": "APP261106C00370000", "bid": 14.0, "bid_size": 33.0, "ask": 16.6, "ask_size": 55.0, "iv": 1.361, "open_interest": 717.0, "volume": 1126.0, "delta": 0.9231, "gamma": 0.0136, "vega": 0.0126, "theta": -0.3716, "rho": 0.0, "theo": 15.1216, "change": 11.9, "open": 1.7, "high": 18.0, "low": 1.3, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-06T12:03:18", "percent_change": 280.0, "prev_day_close": 4.25}, {"option": "APP261106P00370000", "bid": 0.3, "bid_size": 11.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2137, "open_interest": 58.0, "volume": 741.0, "delta": -0.0769, "gamma": 0.0136, "vega": 0.0126, "theta": -0.3716, "rho": 0.0, "theo": 0.3716, "change": -18.15, "open": 18.4, "high": 18.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:02:17", "percent_change": -97.8437, "prev_day_close": 18.5500001907349}, {"option": "APP261106C00375000", "bid": 9.8, "bid_size": 11.0, "ask": 12.6, "ask_size": 49.0, "iv": 1.4209, "open_interest": 888.0, "volume": 1108.0, "delta": 0.8296, "gamma": 0.0241, "vega": 0.022, "theta": -0.9703, "rho": 0.0, "theo": 10.7203, "change": 8.225, "open": 1.15, "high": 12.88, "low": 1.1, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:03:08", "percent_change": 267.48, "prev_day_close": 3.07500004768372}, {"option": "APP261106P00375000", "bid": 0.7, "bid_size": 48.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.148, "open_interest": 33.0, "volume": 1001.0, "delta": -0.1704, "gamma": 0.0241, "vega": 0.022, "theta": -0.9703, "rho": 0.0, "theo": 0.9703, "change": -21.67, "open": 14.3, "high": 14.3, "low": 0.65, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T12:03:15", "percent_change": -96.5256, "prev_day_close": 22.4500007629395}, {"option": "APP261106C00380000", "bid": 6.1, "bid_size": 6.0, "ask": 7.3, "ask_size": 36.0, "iv": 1.1281, "open_interest": 731.0, "volume": 2680.0, "delta": 0.6821, "gamma": 0.0343, "vega": 0.0309, "theta": -2.1734, "rho": 0.0, "theo": 6.9234, "change": 4.56, "open": 1.94, "high": 8.9, "low": 0.7, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-06T12:04:05", "percent_change": 202.667, "prev_day_close": 2.25}, {"option": "APP261106P00380000", "bid": 1.65, "bid_size": 42.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.0868, "open_interest": 44.0, "volume": 1612.0, "delta": -0.3179, "gamma": 0.0343, "vega": 0.0309, "theta": -2.1734, "rho": 0.0, "theo": 2.1734, "change": -25.2, "open": 16.0, "high": 16.0, "low": 1.25, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -92.9889, "prev_day_close": 27.1000003814697}, {"option": "APP261106C00385000", "bid": 3.5, "bid_size": 3.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.1071, "open_interest": 438.0, "volume": 4974.0, "delta": 0.4956, "gamma": 0.0389, "vega": 0.0345, "theta": -3.9731, "rho": 0.0, "theo": 3.9731, "change": 2.185, "open": 0.85, "high": 5.5, "low": 0.35, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-06T12:04:05", "percent_change": 134.462, "prev_day_close": 1.625}, {"option": "APP261106P00385000", "bid": 3.6, "bid_size": 5.0, "ask": 4.0, "ask_size": 4.0, "iv": 1.0637, "open_interest": 9.0, "volume": 379.0, "delta": -0.5044, "gamma": 0.0389, "vega": 0.0345, "theta": -3.9731, "rho": 0.0, "theo": 4.2231, "change": -26.75, "open": 14.95, "high": 14.95, "low": 2.76, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:04:11", "percent_change": -86.9919, "prev_day_close": 30.75}, {"option": "APP261106C00390000", "bid": 1.5, "bid_size": 18.0, "ask": 1.7, "ask_size": 3.0, "iv": 1.0806, "open_interest": 486.0, "volume": 4918.0, "delta": 0.3081, "gamma": 0.0347, "vega": 0.0305, "theta": -1.9748, "rho": 0.0, "theo": 1.9748, "change": 0.475, "open": 0.54, "high": 3.4, "low": 0.3, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:04:16", "percent_change": 40.4255, "prev_day_close": 1.17500001192093}, {"option": "APP261106P00390000", "bid": 6.7, "bid_size": 3.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.1307, "open_interest": 11.0, "volume": 251.0, "delta": -0.6919, "gamma": 0.0347, "vega": 0.0305, "theta": -1.9748, "rho": 0.0, "theo": 7.2248, "change": -30.7, "open": 12.0, "high": 14.1, "low": 5.07, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:04:04", "percent_change": -81.4324, "prev_day_close": 37.7000007629394}, {"option": "APP261106C00395000", "bid": 0.6, "bid_size": 11.0, "ask": 0.7, "ask_size": 1.0, "iv": 1.069, "open_interest": 245.0, "volume": 2504.0, "delta": 0.1593, "gamma": 0.0242, "vega": 0.0211, "theta": -0.829, "rho": 0.0, "theo": 0.829, "change": -0.2, "open": 0.2, "high": 1.85, "low": 0.17, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -22.2222, "prev_day_close": 0.900000005960464}, {"option": "APP261106P00395000", "bid": 10.1, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 1.0946, "open_interest": 2.0, "volume": 16.0, "delta": -0.8407, "gamma": 0.0242, "vega": 0.0211, "theta": -0.829, "rho": 0.0, "theo": 11.079, "change": -32.8, "open": 40.4, "high": 40.98, "low": 9.1, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T12:00:51", "percent_change": -76.6355, "prev_day_close": 42.7999992370606}, {"option": "APP261106C00400000", "bid": 0.25, "bid_size": 2.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.1333, "open_interest": 2018.0, "volume": 7680.0, "delta": 0.067, "gamma": 0.0131, "vega": 0.0113, "theta": -0.2869, "rho": 0.0, "theo": 0.2869, "change": -0.4, "open": 0.3, "high": 0.86, "low": 0.1, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:03:01", "percent_change": -61.5385, "prev_day_close": 0.650000005960464}, {"option": "APP261106P00400000", "bid": 11.2, "bid_size": 18.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": -0.933, "gamma": 0.0131, "vega": 0.0113, "theta": -0.2869, "rho": 0.0, "theo": 15.5369, "change": -0.72, "open": 46.0, "high": 46.38, "low": 44.3, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-11-06T09:34:27", "percent_change": -1.52866, "prev_day_close": 47.1000003814697}, {"option": "APP261106C00405000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 24.0, "iv": 1.2151, "open_interest": 616.0, "volume": 408.0, "delta": 0.0224, "gamma": 0.0055, "vega": 0.0047, "theta": -0.08, "rho": 0.0, "theo": 0.08, "change": -0.325, "open": 0.5, "high": 0.5, "low": 0.03, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:02:03", "percent_change": -68.4211, "prev_day_close": 0.475000008940697}, {"option": "APP261106P00405000", "bid": 16.1, "bid_size": 43.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9776, "gamma": 0.0055, "vega": 0.0047, "theta": -0.08, "rho": 0.0, "theo": 20.33, "change": -16.15, "open": 47.9, "high": 47.9, "low": 36.1, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-06T10:04:46", "percent_change": -30.9091, "prev_day_close": 52.25}, {"option": "APP261106C00410000", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 128.0, "iv": 1.4015, "open_interest": 347.0, "volume": 371.0, "delta": 0.0059, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0176, "rho": 0.0, "theo": 0.0176, "change": -0.25, "open": 0.05, "high": 0.35, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:00:00", "percent_change": -71.4286, "prev_day_close": 0.350000008940697}, {"option": "APP261106P00410000", "bid": 21.2, "bid_size": 27.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0176, "rho": 0.0, "theo": 25.2676, "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": 56.9499988555908}, {"option": "APP261106C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3562, "open_interest": 206.0, "volume": 81.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": -0.245, "open": 0.4, "high": 0.4, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:01:38", "percent_change": -89.0909, "prev_day_close": 0.274999998509884}, {"option": "APP261106P00415000", "bid": 25.8, "bid_size": 29.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 30.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "APP261106C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.544, "open_interest": 411.0, "volume": 114.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.17, "open": 0.05, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:49:48", "percent_change": -85.0, "prev_day_close": 0.200000006705523}, {"option": "APP261106P00420000", "bid": 31.2, "bid_size": 27.0, "ask": 40.4, "ask_size": 7.0, "iv": 2.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 35.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "APP261106C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.7272, "open_interest": 320.0, "volume": 54.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:34:28", "percent_change": -76.0, "prev_day_close": 0.125000001862645}, {"option": "APP261106P00425000", "bid": 38.0, "bid_size": 17.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "APP261106C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 88.0, "iv": 2.2527, "open_interest": 42.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T15:47:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APP261106P00430000", "bid": 41.2, "bid_size": 30.0, "ask": 50.9, "ask_size": 9.0, "iv": 3.2283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "APP261106C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.0811, "open_interest": 227.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:52:03", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "APP261106P00435000", "bid": 45.9, "bid_size": 30.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "APP261106C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.2526, "open_interest": 57.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:55:44", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "APP261106P00440000", "bid": 51.2, "bid_size": 57.0, "ask": 60.9, "ask_size": 21.0, "iv": 3.7331, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.25, "change": -6.0, "open": 80.7, "high": 80.7, "low": 80.7, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-11-06T09:31:22", "percent_change": -6.92041, "prev_day_close": 86.6999969482422}, {"option": "APP261106C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 70.0, "iv": 4.9768, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:33:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APP261106P00445000", "bid": 55.8, "bid_size": 31.0, "ask": 64.9, "ask_size": 7.0, "iv": 2.8375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.9, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "APP261106C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.5859, "open_interest": 268.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106P00450000", "bid": 61.0, "bid_size": 35.0, "ask": 69.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.8, "last_trade_time": "2026-11-05T09:30:52", "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "APP261106C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.748, "open_interest": 92.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:39:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106P00455000", "bid": 66.3, "bid_size": 28.0, "ask": 73.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "APP261106C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 5.7731, "open_interest": 287.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:33:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261106P00460000", "bid": 71.2, "bid_size": 29.0, "ask": 80.9, "ask_size": 7.0, "iv": 4.6717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.67, "last_trade_time": "2026-09-25T13:32:23", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "APP261106C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 204.0, "iv": 3.064, "open_interest": 1465.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "APP261106P00465000", "bid": 76.2, "bid_size": 30.0, "ask": 85.9, "ask_size": 9.0, "iv": 4.8939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.85, "last_trade_time": "2026-11-05T11:41:46", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "APP261113C00115000", "bid": 264.2, "bid_size": 45.0, "ask": 274.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.022, "theo": 270.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.400001525879}, {"option": "APP261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 3.6327, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:46:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00120000", "bid": 259.2, "bid_size": 45.0, "ask": 270.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 265.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.300003051758}, {"option": "APP261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.7304, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T11:07:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00125000", "bid": 254.2, "bid_size": 45.0, "ask": 264.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0239, "theo": 260.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.700004577637}, {"option": "APP261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 3.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00130000", "bid": 249.2, "bid_size": 57.0, "ask": 259.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 255.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "APP261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.427, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-03T11:34:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00135000", "bid": 244.2, "bid_size": 44.0, "ask": 254.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0258, "theo": 250.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.800003051758}, {"option": "APP261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 3.1725, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:58:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00140000", "bid": 239.2, "bid_size": 48.0, "ask": 249.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0268, "theo": 245.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "APP261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 3.0685, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T11:33:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APP261113C00145000", "bid": 234.2, "bid_size": 45.0, "ask": 244.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0278, "theo": 240.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "APP261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 2.9682, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:59:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APP261113C00150000", "bid": 229.2, "bid_size": 45.0, "ask": 239.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0287, "theo": 235.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.449996948242}, {"option": "APP261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3691, "open_interest": 175.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:46:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261113C00152500", "bid": 226.7, "bid_size": 45.0, "ask": 237.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0292, "theo": 232.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "APP261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 2.8241, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:15:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261113C00155000", "bid": 224.2, "bid_size": 45.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0297, "theo": 230.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "APP261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 2.7777, "open_interest": 97.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:59:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00157500", "bid": 221.7, "bid_size": 45.0, "ask": 233.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0302, "theo": 227.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "APP261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 2.732, "open_interest": 83.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:15:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APP261113C00160000", "bid": 219.2, "bid_size": 45.0, "ask": 230.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0306, "theo": 225.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.549995422363}, {"option": "APP261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0829, "open_interest": 170.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:40:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261113C00162500", "bid": 216.7, "bid_size": 48.0, "ask": 227.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0311, "theo": 222.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "APP261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 2.6428, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:49:24", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "APP261113C00165000", "bid": 214.2, "bid_size": 45.0, "ask": 225.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0316, "theo": 220.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.299995422363}, {"option": "APP261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 2.9646, "open_interest": 201.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:57:31", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APP261113C00167500", "bid": 211.7, "bid_size": 45.0, "ask": 222.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0321, "theo": 217.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.799995422363}, {"option": "APP261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 2.5825, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "APP261113C00170000", "bid": 209.2, "bid_size": 45.0, "ask": 220.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0326, "theo": 215.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.599998474121}, {"option": "APP261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9458, "open_interest": 469.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:09:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00172500", "bid": 206.7, "bid_size": 45.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.033, "theo": 212.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.549995422363}, {"option": "APP261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3653, "open_interest": 238.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:15:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00175000", "bid": 204.2, "bid_size": 45.0, "ask": 214.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0335, "theo": 210.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "APP261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 2.4314, "open_interest": 135.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:47:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APP261113C00177500", "bid": 201.7, "bid_size": 62.0, "ask": 212.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.034, "theo": 207.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.199996948242}, {"option": "APP261113P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8481, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:15:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00180000", "bid": 199.3, "bid_size": 61.0, "ask": 210.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0345, "theo": 205.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.449996948242}, {"option": "APP261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8164, "open_interest": 138.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:32:38", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00182500", "bid": 196.8, "bid_size": 61.0, "ask": 207.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0349, "theo": 202.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.799995422363}, {"option": "APP261113P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1548, "open_interest": 29.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T13:21:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00185000", "bid": 194.3, "bid_size": 45.0, "ask": 205.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0354, "theo": 200.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "APP261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 42.0, "iv": 3.104, "open_interest": 43.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:57:44", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261113C00187500", "bid": 191.8, "bid_size": 59.0, "ask": 202.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0359, "theo": 197.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.9, "last_trade_time": "2026-11-03T15:18:16", "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "APP261113P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0539, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:46:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00190000", "bid": 189.3, "bid_size": 61.0, "ask": 200.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0364, "theo": 195.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "APP261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.694, "open_interest": 227.0, "volume": 75.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0015, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:01:48", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261113C00192500", "bid": 186.8, "bid_size": 59.0, "ask": 197.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0368, "theo": 192.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-03T15:18:16", "percent_change": 0.0, "prev_day_close": 163.049995422363}, {"option": "APP261113P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9556, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:26:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APP261113C00195000", "bid": 184.3, "bid_size": 55.0, "ask": 194.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0373, "theo": 190.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-11-03T14:48:14", "percent_change": 0.0, "prev_day_close": 160.799995422363}, {"option": "APP261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 23.0, "iv": 2.7785, "open_interest": 67.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0019, "change": -0.11, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:59:16", "percent_change": -73.3333, "prev_day_close": 0.150000005960464}, {"option": "APP261113C00197500", "bid": 181.8, "bid_size": 61.0, "ask": 192.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0378, "theo": 187.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.35, "last_trade_time": "2026-11-05T13:31:22", "percent_change": 0.0, "prev_day_close": 156.799995422363}, {"option": "APP261113P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4.0, "iv": 2.1078, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:29:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APP261113C00200000", "bid": 179.3, "bid_size": 61.0, "ask": 189.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0383, "theo": 185.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.73, "last_trade_time": "2026-11-05T12:53:57", "percent_change": 0.0, "prev_day_close": 153.950004577637}, {"option": "APP261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.7486, "open_interest": 388.0, "volume": 33.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0025, "change": -0.005, "open": 0.05, "high": 0.83, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:59:16", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "APP261113C00202500", "bid": 176.8, "bid_size": 61.0, "ask": 187.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0388, "theo": 182.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.550003051758}, {"option": "APP261113P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7664, "open_interest": 51.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "APP261113C00205000", "bid": 174.3, "bid_size": 60.0, "ask": 184.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0022, "rho": 0.0392, "theo": 180.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-10-07T15:26:58", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "APP261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7205, "open_interest": 340.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:51:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261113C00207500", "bid": 171.8, "bid_size": 59.0, "ask": 181.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0397, "theo": 177.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.700004577637}, {"option": "APP261113P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6751, "open_interest": 85.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0037, "change": -1.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:02:52", "percent_change": -90.6977, "prev_day_close": 2.15000009536743}, {"option": "APP261113C00210000", "bid": 169.3, "bid_size": 60.0, "ask": 180.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": 0.0402, "theo": 175.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-11-03T14:48:14", "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "APP261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 58.0, "iv": 2.6303, "open_interest": 179.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0042, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:09:04", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "APP261113C00212500", "bid": 166.8, "bid_size": 59.0, "ask": 177.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0032, "rho": 0.0407, "theo": 172.6569, "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": 142.150001525879}, {"option": "APP261113P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 109.0, "iv": 2.5859, "open_interest": 32.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:57:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261113C00215000", "bid": 164.3, "bid_size": 61.0, "ask": 175.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0412, "theo": 170.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-30T10:23:46", "percent_change": 0.0, "prev_day_close": 139.700004577637}, {"option": "APP261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5062, "open_interest": 240.0, "volume": 76.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0054, "change": 0.04, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:01:48", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261113C00217500", "bid": 161.8, "bid_size": 60.0, "ask": 172.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0041, "rho": 0.0416, "theo": 167.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "APP261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 127.0, "iv": 2.4868, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:30", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261113C00220000", "bid": 159.3, "bid_size": 62.0, "ask": 170.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0046, "rho": 0.0421, "theo": 165.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "APP261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4508, "open_interest": 664.0, "volume": 9.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.007, "change": -0.05, "open": 1.67, "high": 1.67, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:51:00", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "APP261113C00222500", "bid": 156.8, "bid_size": 63.0, "ask": 166.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0052, "rho": 0.0426, "theo": 162.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-03T09:56:54", "percent_change": 0.0, "prev_day_close": 131.950004577637}, {"option": "APP261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 144.0, "iv": 2.0631, "open_interest": 14.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0052, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-02T10:11:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "APP261113C00225000", "bid": 154.3, "bid_size": 62.0, "ask": 165.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0058, "rho": 0.043, "theo": 160.1718, "change": -2.75, "open": 126.95, "high": 126.95, "low": 126.95, "tick": "down", "last_trade_price": 126.95, "last_trade_time": "2026-11-06T09:31:02", "percent_change": -2.12028, "prev_day_close": 129.700004577637}, {"option": "APP261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3966, "open_interest": 525.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0058, "rho": 0.0, "theo": 0.009, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:28:42", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "APP261113C00227500", "bid": 151.8, "bid_size": 62.0, "ask": 162.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.0065, "rho": 0.0435, "theo": 157.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-03T09:54:45", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "APP261113P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 140.0, "iv": 2.2093, "open_interest": 231.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0065, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:00:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261113C00230000", "bid": 149.3, "bid_size": 63.0, "ask": 159.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": -0.0073, "rho": 0.044, "theo": 155.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.98, "last_trade_time": "2026-11-05T12:53:57", "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "APP261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 1.3435, "open_interest": 579.0, "volume": 14.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.0073, "rho": 0.0, "theo": 0.0115, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:55:50", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "APP261113C00232500", "bid": 146.8, "bid_size": 63.0, "ask": 156.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0014, "theta": -0.0082, "rho": 0.0445, "theo": 152.6823, "change": 0.47, "open": 122.72, "high": 122.72, "low": 122.72, "tick": "up", "last_trade_price": 122.72, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.384455, "prev_day_close": 122.250003814697}, {"option": "APP261113P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 145.0, "iv": 2.0784, "open_interest": 19.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0014, "theta": -0.0082, "rho": -0.0001, "theo": 0.013, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:36:35", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "APP261113C00235000", "bid": 144.4, "bid_size": 59.0, "ask": 155.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": -0.0091, "rho": 0.0449, "theo": 150.1862, "change": 0.32, "open": 119.92, "high": 119.92, "low": 119.92, "tick": "up", "last_trade_price": 119.92, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.267557, "prev_day_close": 119.600002288818}, {"option": "APP261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 139.0, "iv": 1.5684, "open_interest": 151.0, "volume": 32.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0016, "theta": -0.0092, "rho": -0.0001, "theo": 0.0148, "change": -0.1, "open": 1.86, "high": 1.86, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:30:13", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "APP261113C00237500", "bid": 141.9, "bid_size": 59.0, "ask": 152.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0018, "theta": -0.0102, "rho": 0.0454, "theo": 147.6903, "change": 0.61, "open": 117.86, "high": 117.86, "low": 117.86, "tick": "up", "last_trade_price": 117.86, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.520256, "prev_day_close": 117.25}, {"option": "APP261113P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 137.0, "iv": 1.9829, "open_interest": 60.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0102, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:03:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APP261113C00240000", "bid": 139.4, "bid_size": 62.0, "ask": 149.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 95.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.002, "theta": -0.0114, "rho": 0.0459, "theo": 145.1946, "change": 0.46, "open": 114.51, "high": 114.51, "low": 114.51, "tick": "up", "last_trade_price": 114.51, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.403333, "prev_day_close": 114.049999237061}, {"option": "APP261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 91.0, "iv": 1.3338, "open_interest": 99.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0115, "rho": -0.0001, "theo": 0.0189, "change": -0.275, "open": 0.16, "high": 0.45, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:46:32", "percent_change": -84.6154, "prev_day_close": 0.325000006705523}, {"option": "APP261113C00242500", "bid": 136.9, "bid_size": 64.0, "ask": 146.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0128, "rho": 0.0463, "theo": 142.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-11-05T11:37:37", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "APP261113P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 68.0, "iv": 1.3071, "open_interest": 6.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0128, "rho": -0.0001, "theo": 0.0214, "change": -0.155, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:37:12", "percent_change": -47.6923, "prev_day_close": 0.325000002980232}, {"option": "APP261113C00245000", "bid": 134.4, "bid_size": 93.0, "ask": 143.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 378.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0143, "rho": 0.0468, "theo": 140.2043, "change": 9.85, "open": 119.3, "high": 119.3, "low": 119.3, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-11-06T09:50:26", "percent_change": 8.99955, "prev_day_close": 109.449996948242}, {"option": "APP261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 113.0, "iv": 1.3134, "open_interest": 99.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0143, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:27:50", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "APP261113C00247500", "bid": 131.9, "bid_size": 102.0, "ask": 142.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 104.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0028, "theta": -0.016, "rho": 0.0473, "theo": 137.7096, "change": 16.98, "open": 123.28, "high": 123.28, "low": 123.28, "tick": "up", "last_trade_price": 123.28, "last_trade_time": "2026-11-06T09:58:57", "percent_change": 15.9737, "prev_day_close": 106.299999237061}, {"option": "APP261113P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 144.0, "iv": 1.9039, "open_interest": 5.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0028, "theta": -0.016, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T10:44:51", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "APP261113C00250000", "bid": 129.4, "bid_size": 68.0, "ask": 140.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0178, "rho": 0.0477, "theo": 135.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-11-05T13:59:50", "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "APP261113P00250000", "bid": 0.05, "bid_size": 4.0, "ask": 0.25, "ask_size": 91.0, "iv": 1.2875, "open_interest": 247.0, "volume": 17.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0179, "rho": -0.0001, "theo": 0.0311, "change": -0.225, "open": 0.25, "high": 0.39, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:19:28", "percent_change": -69.2308, "prev_day_close": 0.325000002980232}, {"option": "APP261113C00252500", "bid": 126.9, "bid_size": 61.0, "ask": 137.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 12.0, "volume": 5.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0199, "rho": 0.0482, "theo": 132.7216, "change": 22.6, "open": 124.25, "high": 124.25, "low": 124.25, "tick": "up", "last_trade_price": 124.25, "last_trade_time": "2026-11-06T10:32:49", "percent_change": 22.2332, "prev_day_close": 101.649997711182}, {"option": "APP261113P00252500", "bid": 0.05, "bid_size": 21.0, "ask": 0.2, "ask_size": 71.0, "iv": 1.2336, "open_interest": 7.0, "volume": 4.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0199, "rho": -0.0001, "theo": 0.0352, "change": -0.23, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:44:48", "percent_change": -57.5, "prev_day_close": 0.399999994784594}, {"option": "APP261113C00255000", "bid": 124.4, "bid_size": 66.0, "ask": 134.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.004, "theta": -0.0222, "rho": 0.0486, "theo": 130.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.76, "last_trade_time": "2026-11-05T10:13:24", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "APP261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 96.0, "iv": 1.2074, "open_interest": 409.0, "volume": 5.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.004, "theta": -0.0222, "rho": -0.0002, "theo": 0.0398, "change": -0.25, "open": 0.43, "high": 0.43, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:08:12", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "APP261113C00257500", "bid": 122.4, "bid_size": 64.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0248, "rho": 0.0491, "theo": 127.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.67, "last_trade_time": "2026-11-04T14:18:30", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "APP261113P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 91.0, "iv": 1.2888, "open_interest": 39.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0248, "rho": -0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T09:54:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "APP261113C00260000", "bid": 122.5, "bid_size": 78.0, "ask": 129.3, "ask_size": 76.0, "iv": 1.4739, "open_interest": 182.0, "volume": 13.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.005, "theta": -0.0276, "rho": 0.0496, "theo": 125.2437, "change": 25.0, "open": 104.22, "high": 118.9, "low": 104.22, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-11-06T10:35:27", "percent_change": 26.6241, "prev_day_close": 93.8999977111816}, {"option": "APP261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 90.0, "iv": 1.1558, "open_interest": 444.0, "volume": 11.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.005, "theta": -0.0276, "rho": -0.0002, "theo": 0.0508, "change": -0.325, "open": 1.05, "high": 1.05, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:12:53", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "APP261113C00262500", "bid": 119.4, "bid_size": 65.0, "ask": 126.0, "ask_size": 28.0, "iv": 0.8382, "open_interest": 10.0, "volume": 2.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0307, "rho": 0.05, "theo": 122.7524, "change": 10.15, "open": 101.7, "high": 101.7, "low": 101.7, "tick": "up", "last_trade_price": 101.7, "last_trade_time": "2026-11-06T09:47:29", "percent_change": 11.0868, "prev_day_close": 91.5499992370606}, {"option": "APP261113P00262500", "bid": 0.05, "bid_size": 17.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1014, "open_interest": 33.0, "volume": 4.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0307, "rho": -0.0002, "theo": 0.0575, "change": -0.405, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:44:59", "percent_change": -77.1429, "prev_day_close": 0.525000005960464}, {"option": "APP261113C00265000", "bid": 114.5, "bid_size": 75.0, "ask": 125.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0342, "rho": 0.0505, "theo": 120.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.28, "last_trade_time": "2026-11-05T15:46:20", "percent_change": 0.0, "prev_day_close": 89.1000022888184}, {"option": "APP261113P00265000", "bid": 0.05, "bid_size": 44.0, "ask": 0.25, "ask_size": 63.0, "iv": 1.1297, "open_interest": 309.0, "volume": 22.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0342, "rho": -0.0003, "theo": 0.065, "change": -0.425, "open": 0.2, "high": 1.03, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:44:25", "percent_change": -73.913, "prev_day_close": 0.575000017881394}, {"option": "APP261113C00267500", "bid": 112.0, "bid_size": 60.0, "ask": 122.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0068, "theta": -0.038, "rho": 0.0509, "theo": 117.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.7, "last_trade_time": "2026-11-05T10:39:33", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "APP261113P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 89.0, "iv": 1.3052, "open_interest": 15.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0069, "theta": -0.038, "rho": -0.0003, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:50:20", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "APP261113C00270000", "bid": 114.0, "bid_size": 7.0, "ask": 117.5, "ask_size": 65.0, "iv": 1.2953, "open_interest": 309.0, "volume": 12.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0422, "rho": 0.0513, "theo": 115.2843, "change": 31.41, "open": 96.2, "high": 116.56, "low": 96.2, "tick": "up", "last_trade_price": 116.56, "last_trade_time": "2026-11-06T12:01:48", "percent_change": 36.8878, "prev_day_close": 85.1500015258789}, {"option": "APP261113P00270000", "bid": 0.1, "bid_size": 10.0, "ask": 0.25, "ask_size": 35.0, "iv": 1.0998, "open_interest": 172.0, "volume": 22.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0423, "rho": -0.0004, "theo": 0.083, "change": -0.525, "open": 0.25, "high": 0.3, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:45:09", "percent_change": -72.4138, "prev_day_close": 0.724999994039536}, {"option": "APP261113C00272500", "bid": 109.0, "bid_size": 53.0, "ask": 116.7, "ask_size": 47.0, "iv": 1.0506, "open_interest": 25.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0469, "rho": 0.0518, "theo": 112.7973, "change": 11.07, "open": 95.57, "high": 95.57, "low": 95.57, "tick": "up", "last_trade_price": 95.57, "last_trade_time": "2026-11-06T09:51:42", "percent_change": 13.1006, "prev_day_close": 84.5}, {"option": "APP261113P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 78.0, "iv": 1.093, "open_interest": 25.0, "volume": 13.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0085, "theta": -0.047, "rho": -0.0004, "theo": 0.0937, "change": -0.475, "open": 0.35, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:34:48", "percent_change": -61.2903, "prev_day_close": 0.775000005960464}, {"option": "APP261113C00275000", "bid": 105.9, "bid_size": 75.0, "ask": 114.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 52.0, "volume": 8.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0094, "theta": -0.052, "rho": 0.0522, "theo": 110.3116, "change": 20.3, "open": 96.0, "high": 102.8, "low": 95.88, "tick": "no_change", "last_trade_price": 102.5, "last_trade_time": "2026-11-06T10:34:35", "percent_change": 24.6959, "prev_day_close": 82.2000007629394}, {"option": "APP261113P00275000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0286, "open_interest": 229.0, "volume": 10.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0521, "rho": -0.0004, "theo": 0.1059, "change": -0.63, "open": 0.51, "high": 0.51, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:01:26", "percent_change": -78.75, "prev_day_close": 0.799999982118606}, {"option": "APP261113C00277500", "bid": 102.8, "bid_size": 60.0, "ask": 111.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 60.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0577, "rho": 0.0526, "theo": 107.8274, "change": 26.57, "open": 104.82, "high": 104.82, "low": 104.82, "tick": "up", "last_trade_price": 104.82, "last_trade_time": "2026-11-06T11:03:01", "percent_change": 33.9553, "prev_day_close": 78.25}, {"option": "APP261113P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 83.0, "iv": 1.1602, "open_interest": 10.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0105, "theta": -0.0578, "rho": -0.0005, "theo": 0.1196, "change": -0.28, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T09:49:40", "percent_change": -32.9412, "prev_day_close": 0.850000023841858}, {"option": "APP261113C00280000", "bid": 101.5, "bid_size": 103.0, "ask": 109.3, "ask_size": 97.0, "iv": 1.0096, "open_interest": 291.0, "volume": 45.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0639, "rho": 0.053, "theo": 105.345, "change": 28.6, "open": 86.31, "high": 104.0, "low": 86.3, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-06T11:07:14", "percent_change": 37.931, "prev_day_close": 75.4000015258789}, {"option": "APP261113P00280000", "bid": 0.05, "bid_size": 120.0, "ask": 0.35, "ask_size": 76.0, "iv": 1.0164, "open_interest": 233.0, "volume": 46.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0117, "theta": -0.064, "rho": -0.0006, "theo": 0.1351, "change": -0.775, "open": 0.85, "high": 0.85, "low": 0.01, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:32:00", "percent_change": -75.6098, "prev_day_close": 1.02500003576279}, {"option": "APP261113C00282500", "bid": 99.5, "bid_size": 79.0, "ask": 106.7, "ask_size": 51.0, "iv": 1.0897, "open_interest": 13.0, "volume": 7.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0708, "rho": 0.0534, "theo": 102.8646, "change": 31.11, "open": 92.0, "high": 104.11, "low": 92.0, "tick": "up", "last_trade_price": 104.11, "last_trade_time": "2026-11-06T11:25:57", "percent_change": 42.6164, "prev_day_close": 73.0}, {"option": "APP261113P00282500", "bid": 0.05, "bid_size": 113.0, "ask": 0.95, "ask_size": 87.0, "iv": 1.1339, "open_interest": 24.0, "volume": 4.0, "delta": -0.0089, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0709, "rho": -0.0006, "theo": 0.1526, "change": -0.78, "open": 0.73, "high": 0.73, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:49:24", "percent_change": -74.2857, "prev_day_close": 1.05000001192093}, {"option": "APP261113C00285000", "bid": 94.6, "bid_size": 130.0, "ask": 104.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 159.0, "volume": 19.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0784, "rho": 0.0538, "theo": 100.3864, "change": 31.2, "open": 74.7, "high": 101.4, "low": 74.7, "tick": "up", "last_trade_price": 101.4, "last_trade_time": "2026-11-06T11:07:00", "percent_change": 44.4444, "prev_day_close": 70.2000007629394}, {"option": "APP261113P00285000", "bid": 0.15, "bid_size": 2.0, "ask": 0.65, "ask_size": 85.0, "iv": 1.0676, "open_interest": 107.0, "volume": 38.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0785, "rho": -0.0007, "theo": 0.1723, "change": -0.845, "open": 0.5, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T10:21:48", "percent_change": -71.9149, "prev_day_close": 1.17500001192093}, {"option": "APP261113C00287500", "bid": 92.5, "bid_size": 67.0, "ask": 102.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 51.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0158, "theta": -0.0866, "rho": 0.0542, "theo": 97.9108, "change": 4.31, "open": 72.61, "high": 72.61, "low": 72.61, "tick": "up", "last_trade_price": 72.61, "last_trade_time": "2026-11-06T09:37:17", "percent_change": 6.31039, "prev_day_close": 68.3000011444092}, {"option": "APP261113P00287500", "bid": 0.1, "bid_size": 68.0, "ask": 1.95, "ask_size": 142.0, "iv": 1.2248, "open_interest": 14.0, "volume": 2.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0159, "theta": -0.0868, "rho": -0.0008, "theo": 0.1945, "change": -0.06, "open": 0.05, "high": 1.19, "low": 0.05, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T09:48:24", "percent_change": -4.8, "prev_day_close": 1.25}, {"option": "APP261113C00290000", "bid": 92.7, "bid_size": 58.0, "ask": 99.9, "ask_size": 59.0, "iv": 1.2073, "open_interest": 96.0, "volume": 16.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0957, "rho": 0.0546, "theo": 95.4379, "change": 27.95, "open": 75.42, "high": 95.13, "low": 75.42, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-11-06T11:44:36", "percent_change": 42.3164, "prev_day_close": 66.0499992370606}, {"option": "APP261113P00290000", "bid": 0.1, "bid_size": 129.0, "ask": 0.45, "ask_size": 76.0, "iv": 0.9584, "open_interest": 85.0, "volume": 95.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0959, "rho": -0.0009, "theo": 0.2196, "change": -1.05, "open": 1.4, "high": 1.4, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:51:01", "percent_change": -75.0, "prev_day_close": 1.40000003576279}, {"option": "APP261113C00292500", "bid": 87.2, "bid_size": 59.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0194, "theta": -0.1056, "rho": 0.055, "theo": 92.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-05T09:42:01", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "APP261113P00292500", "bid": 0.1, "bid_size": 131.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.933, "open_interest": 39.0, "volume": 10.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0194, "theta": -0.1058, "rho": -0.001, "theo": 0.2479, "change": -1.175, "open": 1.0, "high": 1.0, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:00:47", "percent_change": -77.0492, "prev_day_close": 1.52499997615814}, {"option": "APP261113C00295000", "bid": 88.5, "bid_size": 19.0, "ask": 94.7, "ask_size": 28.0, "iv": 1.2052, "open_interest": 51.0, "volume": 5.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0215, "theta": -0.1165, "rho": 0.0553, "theo": 90.5023, "change": 30.5, "open": 70.45, "high": 91.4, "low": 70.45, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-11-06T11:33:32", "percent_change": 50.0821, "prev_day_close": 60.9000015258789}, {"option": "APP261113P00295000", "bid": 0.2, "bid_size": 117.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.9412, "open_interest": 147.0, "volume": 9.0, "delta": -0.0159, "gamma": 0.0008, "vega": 0.0215, "theta": -0.1167, "rho": -0.0011, "theo": 0.2798, "change": -1.35, "open": 0.85, "high": 0.9, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:40:32", "percent_change": -79.4118, "prev_day_close": 1.69999998807907}, {"option": "APP261113C00297500", "bid": 82.2, "bid_size": 64.0, "ask": 92.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0009, "vega": 0.0237, "theta": -0.1283, "rho": 0.0556, "theo": 88.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T09:32:20", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "APP261113P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 80.0, "iv": 0.8941, "open_interest": 9.0, "volume": 4.0, "delta": -0.0178, "gamma": 0.0009, "vega": 0.0237, "theta": -0.1286, "rho": -0.0012, "theo": 0.3157, "change": -1.55, "open": 0.4, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:56:36", "percent_change": -81.5789, "prev_day_close": 1.89999997615814}, {"option": "APP261113C00300000", "bid": 82.7, "bid_size": 89.0, "ask": 89.1, "ask_size": 96.0, "iv": 0.9927, "open_interest": 445.0, "volume": 212.0, "delta": 0.9806, "gamma": 0.001, "vega": 0.0261, "theta": -0.1412, "rho": 0.0559, "theo": 85.5828, "change": 28.95, "open": 58.42, "high": 85.9, "low": 58.42, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-11-06T11:58:12", "percent_change": 50.8341, "prev_day_close": 56.9500007629394}, {"option": "APP261113P00300000", "bid": 0.4, "bid_size": 1.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9261, "open_interest": 354.0, "volume": 2431.0, "delta": -0.02, "gamma": 0.001, "vega": 0.0262, "theta": -0.1416, "rho": -0.0014, "theo": 0.3562, "change": -1.6, "open": 1.95, "high": 1.95, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:03:09", "percent_change": -78.0488, "prev_day_close": 2.04999995231628}, {"option": "APP261113C00302500", "bid": 80.4, "bid_size": 40.0, "ask": 87.1, "ask_size": 29.0, "iv": 1.0447, "open_interest": 29.0, "volume": 5.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0288, "theta": -0.1553, "rho": 0.0562, "theo": 83.1305, "change": 31.45, "open": 82.5, "high": 85.3, "low": 82.5, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-11-06T11:57:12", "percent_change": 58.403, "prev_day_close": 53.8500003814697}, {"option": "APP261113P00302500", "bid": 0.3, "bid_size": 98.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.9234, "open_interest": 17.0, "volume": 12.0, "delta": -0.0225, "gamma": 0.0011, "vega": 0.0288, "theta": -0.1557, "rho": -0.0016, "theo": 0.4018, "change": -1.8, "open": 0.5, "high": 0.71, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:18:15", "percent_change": -78.2609, "prev_day_close": 2.29999995231628}, {"option": "APP261113C00305000", "bid": 77.8, "bid_size": 79.0, "ask": 84.2, "ask_size": 93.0, "iv": 0.9606, "open_interest": 159.0, "volume": 103.0, "delta": 0.9755, "gamma": 0.0012, "vega": 0.0317, "theta": -0.1706, "rho": 0.0565, "theo": 80.6839, "change": 28.85, "open": 55.98, "high": 81.0, "low": 55.9, "tick": "no_change", "last_trade_price": 81.0, "last_trade_time": "2026-11-06T11:58:12", "percent_change": 55.3212, "prev_day_close": 52.1499996185303}, {"option": "APP261113P00305000", "bid": 0.4, "bid_size": 1.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.8966, "open_interest": 136.0, "volume": 2.0, "delta": -0.0252, "gamma": 0.0012, "vega": 0.0317, "theta": -0.171, "rho": -0.0018, "theo": 0.4532, "change": -2.05, "open": 0.25, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:52:12", "percent_change": -80.3922, "prev_day_close": 2.54999995231628}, {"option": "APP261113C00307500", "bid": 72.4, "bid_size": 61.0, "ask": 82.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0014, "vega": 0.0348, "theta": -0.1871, "rho": 0.0568, "theo": 78.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T09:32:22", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "APP261113P00307500", "bid": 0.2, "bid_size": 1.0, "ask": 1.15, "ask_size": 90.0, "iv": 0.9099, "open_interest": 6.0, "volume": 4.0, "delta": -0.0282, "gamma": 0.0014, "vega": 0.0349, "theta": -0.1876, "rho": -0.0019, "theo": 0.511, "change": -2.3, "open": 1.85, "high": 1.85, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:56:11", "percent_change": -82.1429, "prev_day_close": 2.79999995231628}, {"option": "APP261113C00310000", "bid": 72.7, "bid_size": 78.0, "ask": 80.8, "ask_size": 96.0, "iv": 1.0424, "open_interest": 291.0, "volume": 4.0, "delta": 0.9691, "gamma": 0.0015, "vega": 0.0382, "theta": -0.205, "rho": 0.057, "theo": 75.8107, "change": 29.7, "open": 62.0, "high": 79.0, "low": 62.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T11:18:54", "percent_change": 60.2434, "prev_day_close": 49.2999992370606}, {"option": "APP261113P00310000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 90.0, "iv": 0.8764, "open_interest": 45.0, "volume": 16.0, "delta": -0.0315, "gamma": 0.0015, "vega": 0.0383, "theta": -0.2056, "rho": -0.0022, "theo": 0.5761, "change": -2.35, "open": 1.5, "high": 1.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:44:48", "percent_change": -78.3333, "prev_day_close": 3.0}, {"option": "APP261113C00312500", "bid": 69.6, "bid_size": 62.0, "ask": 77.1, "ask_size": 52.0, "iv": 0.8402, "open_interest": 60.0, "volume": 5.0, "delta": 0.9654, "gamma": 0.0017, "vega": 0.042, "theta": -0.2243, "rho": 0.0572, "theo": 73.3858, "change": 26.75, "open": 59.17, "high": 72.0, "low": 59.17, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T11:14:46", "percent_change": 59.116, "prev_day_close": 45.25}, {"option": "APP261113P00312500", "bid": 0.15, "bid_size": 129.0, "ask": 1.2, "ask_size": 89.0, "iv": 0.8552, "open_interest": 28.0, "volume": 27.0, "delta": -0.0353, "gamma": 0.0017, "vega": 0.042, "theta": -0.2249, "rho": -0.0025, "theo": 0.6492, "change": -2.625, "open": 2.05, "high": 2.05, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:12:12", "percent_change": -78.9474, "prev_day_close": 3.32500004768372}, {"option": "APP261113C00315000", "bid": 66.6, "bid_size": 104.0, "ask": 74.5, "ask_size": 60.0, "iv": 0.7243, "open_interest": 144.0, "volume": 7.0, "delta": 0.9612, "gamma": 0.0019, "vega": 0.0459, "theta": -0.2451, "rho": 0.0573, "theo": 70.97, "change": 23.45, "open": 51.03, "high": 67.0, "low": 51.03, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T10:53:45", "percent_change": 53.8461, "prev_day_close": 43.5500011444092}, {"option": "APP261113P00315000", "bid": 0.05, "bid_size": 135.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.784, "open_interest": 48.0, "volume": 34.0, "delta": -0.0394, "gamma": 0.0019, "vega": 0.0461, "theta": -0.2458, "rho": -0.0027, "theo": 0.7314, "change": -3.05, "open": 2.8, "high": 2.8, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:58:45", "percent_change": -82.4324, "prev_day_close": 3.69999992847443}, {"option": "APP261113C00317500", "bid": 63.8, "bid_size": 57.0, "ask": 72.6, "ask_size": 13.0, "iv": 0.7467, "open_interest": 50.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0021, "vega": 0.0502, "theta": -0.2674, "rho": 0.0575, "theo": 68.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-11-05T10:53:06", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "APP261113P00317500", "bid": 0.35, "bid_size": 130.0, "ask": 1.05, "ask_size": 77.0, "iv": 0.8066, "open_interest": 5.0, "volume": 42.0, "delta": -0.044, "gamma": 0.0021, "vega": 0.0503, "theta": -0.2683, "rho": -0.003, "theo": 0.8239, "change": -3.25, "open": 2.73, "high": 3.4, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:53:24", "percent_change": -80.2469, "prev_day_close": 4.04999995231628}, {"option": "APP261113C00320000", "bid": 64.6, "bid_size": 8.0, "ask": 69.4, "ask_size": 74.0, "iv": 0.9534, "open_interest": 180.0, "volume": 19.0, "delta": 0.9516, "gamma": 0.0023, "vega": 0.0549, "theta": -0.2913, "rho": 0.0575, "theo": 66.1698, "change": 27.72, "open": 37.34, "high": 67.52, "low": 37.14, "tick": "up", "last_trade_price": 67.52, "last_trade_time": "2026-11-06T12:01:15", "percent_change": 69.6482, "prev_day_close": 39.7999992370606}, {"option": "APP261113P00320000", "bid": 0.8, "bid_size": 3.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.8289, "open_interest": 83.0, "volume": 82.0, "delta": -0.0491, "gamma": 0.0023, "vega": 0.055, "theta": -0.2923, "rho": -0.0034, "theo": 0.9276, "change": -3.75, "open": 3.5, "high": 3.5, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:56:36", "percent_change": -79.7872, "prev_day_close": 4.70000004768372}, {"option": "APP261113C00322500", "bid": 59.9, "bid_size": 133.0, "ask": 67.4, "ask_size": 97.0, "iv": 0.7926, "open_interest": 127.0, "volume": 5.0, "delta": 0.946, "gamma": 0.0025, "vega": 0.0598, "theta": -0.3169, "rho": 0.0576, "theo": 63.7882, "change": 19.45, "open": 47.5, "high": 56.8, "low": 47.5, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-06T11:28:13", "percent_change": 52.075, "prev_day_close": 37.3500003814697}, {"option": "APP261113P00322500", "bid": 0.75, "bid_size": 78.0, "ask": 1.1, "ask_size": 26.0, "iv": 0.7961, "open_interest": 7.0, "volume": 11.0, "delta": -0.0548, "gamma": 0.0025, "vega": 0.0599, "theta": -0.3179, "rho": -0.0038, "theo": 1.044, "change": -3.55, "open": 4.3, "high": 4.3, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:56:35", "percent_change": -67.619, "prev_day_close": 5.25}, {"option": "APP261113C00325000", "bid": 59.9, "bid_size": 5.0, "ask": 63.5, "ask_size": 46.0, "iv": 0.8505, "open_interest": 138.0, "volume": 8.0, "delta": 0.9398, "gamma": 0.0027, "vega": 0.065, "theta": -0.344, "rho": 0.0576, "theo": 61.4204, "change": 12.7, "open": 36.19, "high": 53.8, "low": 36.19, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-06T09:56:35", "percent_change": 35.6742, "prev_day_close": 35.6000003814697}, {"option": "APP261113P00325000", "bid": 0.85, "bid_size": 81.0, "ask": 1.2, "ask_size": 24.0, "iv": 0.7852, "open_interest": 125.0, "volume": 44.0, "delta": -0.061, "gamma": 0.0028, "vega": 0.0652, "theta": -0.3453, "rho": -0.0041, "theo": 1.1747, "change": -4.5, "open": 3.7, "high": 3.7, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:53:42", "percent_change": -78.2609, "prev_day_close": 5.75}, {"option": "APP261113C00327500", "bid": 53.0, "bid_size": 63.0, "ask": 62.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.933, "gamma": 0.003, "vega": 0.0707, "theta": -0.3729, "rho": 0.0575, "theo": 59.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.43, "last_trade_time": "2026-11-05T09:56:42", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "APP261113P00327500", "bid": 1.0, "bid_size": 81.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.7803, "open_interest": 13.0, "volume": 27.0, "delta": -0.0678, "gamma": 0.003, "vega": 0.0708, "theta": -0.3743, "rho": -0.0046, "theo": 1.3209, "change": -4.95, "open": 4.8, "high": 4.8, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T11:53:26", "percent_change": -80.4878, "prev_day_close": 6.15000009536743}, {"option": "APP261113C00330000", "bid": 53.9, "bid_size": 64.0, "ask": 60.4, "ask_size": 97.0, "iv": 0.8462, "open_interest": 214.0, "volume": 70.0, "delta": 0.9254, "gamma": 0.0033, "vega": 0.0767, "theta": -0.4033, "rho": 0.0574, "theo": 56.7336, "change": 23.6, "open": 31.12, "high": 55.85, "low": 31.12, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-11-06T11:04:50", "percent_change": 73.1783, "prev_day_close": 32.25}, {"option": "APP261113P00330000", "bid": 1.15, "bid_size": 82.0, "ask": 1.55, "ask_size": 72.0, "iv": 0.7763, "open_interest": 110.0, "volume": 46.0, "delta": -0.0754, "gamma": 0.0033, "vega": 0.0768, "theta": -0.4048, "rho": -0.0052, "theo": 1.4845, "change": -5.75, "open": 7.2, "high": 7.2, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:53:39", "percent_change": -81.5603, "prev_day_close": 7.04999995231628}, {"option": "APP261113C00332500", "bid": 49.5, "bid_size": 87.0, "ask": 57.8, "ask_size": 61.0, "iv": 0.6798, "open_interest": 31.0, "volume": 1.0, "delta": 0.9172, "gamma": 0.0036, "vega": 0.0829, "theta": -0.4354, "rho": 0.0573, "theo": 54.4182, "change": 15.82, "open": 45.92, "high": 45.92, "low": 45.92, "tick": "up", "last_trade_price": 45.92, "last_trade_time": "2026-11-06T10:37:49", "percent_change": 52.5581, "prev_day_close": 30.0999994277954}, {"option": "APP261113P00332500", "bid": 1.3, "bid_size": 78.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.7631, "open_interest": 3.0, "volume": 49.0, "delta": -0.0837, "gamma": 0.0036, "vega": 0.0832, "theta": -0.4371, "rho": -0.0055, "theo": 1.6676, "change": -5.99, "open": 4.5, "high": 4.5, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T10:57:37", "percent_change": -77.7922, "prev_day_close": 7.7000002861023}, {"option": "APP261113C00335000", "bid": 47.3, "bid_size": 114.0, "ask": 56.0, "ask_size": 67.0, "iv": 0.7232, "open_interest": 156.0, "volume": 4.0, "delta": 0.9081, "gamma": 0.0039, "vega": 0.0896, "theta": -0.469, "rho": 0.057, "theo": 52.1239, "change": 9.45, "open": 33.53, "high": 38.1, "low": 33.53, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T10:04:49", "percent_change": 33.5702, "prev_day_close": 28.1499996185303}, {"option": "APP261113P00335000", "bid": 1.5, "bid_size": 54.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.7574, "open_interest": 99.0, "volume": 46.0, "delta": -0.0928, "gamma": 0.0039, "vega": 0.0898, "theta": -0.471, "rho": -0.0062, "theo": 1.8721, "change": -6.75, "open": 5.8, "high": 5.8, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:01:24", "percent_change": -79.8817, "prev_day_close": 8.44999980926514}, {"option": "APP261113C00337500", "bid": 46.7, "bid_size": 24.0, "ask": 53.6, "ask_size": 46.0, "iv": 0.8035, "open_interest": 16.0, "volume": 2.0, "delta": 0.8982, "gamma": 0.0043, "vega": 0.0966, "theta": -0.504, "rho": 0.0568, "theo": 49.8533, "change": 7.85, "open": 35.3, "high": 35.3, "low": 35.2, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-06T10:04:53", "percent_change": 28.702, "prev_day_close": 27.3500003814697}, {"option": "APP261113P00337500", "bid": 1.7, "bid_size": 81.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.7547, "open_interest": 16.0, "volume": 2.0, "delta": -0.1027, "gamma": 0.0043, "vega": 0.0967, "theta": -0.5062, "rho": -0.0069, "theo": 2.1, "change": -7.3, "open": 7.8, "high": 7.8, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:08:09", "percent_change": -76.8421, "prev_day_close": 9.5}, {"option": "APP261113C00340000", "bid": 46.2, "bid_size": 7.0, "ask": 50.8, "ask_size": 132.0, "iv": 0.8479, "open_interest": 231.0, "volume": 61.0, "delta": 0.8874, "gamma": 0.0046, "vega": 0.1037, "theta": -0.5404, "rho": 0.0564, "theo": 47.6086, "change": 19.56, "open": 23.0, "high": 48.0, "low": 23.0, "tick": "down", "last_trade_price": 45.16, "last_trade_time": "2026-11-06T11:29:31", "percent_change": 76.4063, "prev_day_close": 25.5999994277954}, {"option": "APP261113P00340000", "bid": 2.0, "bid_size": 26.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.7465, "open_interest": 100.0, "volume": 193.0, "delta": -0.1135, "gamma": 0.0046, "vega": 0.1041, "theta": -0.5427, "rho": -0.0073, "theo": 2.3542, "change": -8.1, "open": 8.4, "high": 8.4, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:56:26", "percent_change": -80.198, "prev_day_close": 10.0999999046326}, {"option": "APP261113C00342500", "bid": 39.4, "bid_size": 127.0, "ask": 48.4, "ask_size": 32.0, "iv": 0.6024, "open_interest": 5.0, "volume": 15.0, "delta": 0.8757, "gamma": 0.005, "vega": 0.1112, "theta": -0.5779, "rho": 0.056, "theo": 45.3922, "change": 10.85, "open": 24.8, "high": 35.0, "low": 24.7, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T09:53:03", "percent_change": 44.9275, "prev_day_close": 24.1499996185303}, {"option": "APP261113P00342500", "bid": 2.4, "bid_size": 5.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.7477, "open_interest": 2.0, "volume": 30.0, "delta": -0.1253, "gamma": 0.005, "vega": 0.1114, "theta": -0.5805, "rho": -0.0082, "theo": 2.6371, "change": -8.55, "open": 9.2, "high": 9.2, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:45:41", "percent_change": -76.6816, "prev_day_close": 11.1500000953674}, {"option": "APP261113C00345000", "bid": 39.6, "bid_size": 70.0, "ask": 47.1, "ask_size": 98.0, "iv": 0.7659, "open_interest": 239.0, "volume": 11.0, "delta": 0.863, "gamma": 0.0054, "vega": 0.119, "theta": -0.6163, "rho": 0.0554, "theo": 43.2071, "change": 2.58, "open": 19.53, "high": 25.18, "low": 19.53, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 11.4159, "prev_day_close": 22.5999994277954}, {"option": "APP261113P00345000", "bid": 2.55, "bid_size": 41.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.7367, "open_interest": 37.0, "volume": 73.0, "delta": -0.1381, "gamma": 0.0054, "vega": 0.1191, "theta": -0.6192, "rho": -0.0092, "theo": 2.9508, "change": -9.33, "open": 10.2, "high": 12.9, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:01:19", "percent_change": -77.1074, "prev_day_close": 12.1000003814697}, {"option": "APP261113C00347500", "bid": 36.0, "bid_size": 114.0, "ask": 43.9, "ask_size": 35.0, "iv": 0.6538, "open_interest": 29.0, "volume": 3.0, "delta": 0.8493, "gamma": 0.0058, "vega": 0.1268, "theta": -0.6554, "rho": 0.0548, "theo": 41.0561, "change": 5.95, "open": 23.88, "high": 27.1, "low": 23.88, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-06T10:05:03", "percent_change": 28.1324, "prev_day_close": 21.1499996185303}, {"option": "APP261113P00347500", "bid": 2.95, "bid_size": 7.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.742, "open_interest": 27.0, "volume": 83.0, "delta": -0.1519, "gamma": 0.0058, "vega": 0.1272, "theta": -0.6586, "rho": -0.0096, "theo": 3.2991, "change": -10.55, "open": 10.8, "high": 12.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:53:33", "percent_change": -77.8598, "prev_day_close": 13.5499997138977}, {"option": "APP261113C00350000", "bid": 37.0, "bid_size": 24.0, "ask": 41.8, "ask_size": 106.0, "iv": 0.7756, "open_interest": 372.0, "volume": 43.0, "delta": 0.8345, "gamma": 0.0062, "vega": 0.1348, "theta": -0.6949, "rho": 0.0542, "theo": 38.9417, "change": 20.75, "open": 15.91, "high": 40.35, "low": 15.91, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-11-06T12:00:06", "percent_change": 105.867, "prev_day_close": 19.6000003814697}, {"option": "APP261113P00350000", "bid": 3.2, "bid_size": 84.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.7282, "open_interest": 120.0, "volume": 272.0, "delta": -0.1668, "gamma": 0.0062, "vega": 0.135, "theta": -0.6985, "rho": -0.0107, "theo": 3.6848, "change": -10.65, "open": 14.4, "high": 14.4, "low": 3.2, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:02:34", "percent_change": -75.265, "prev_day_close": 14.1500000953674}, {"option": "APP261113C00352500", "bid": 33.8, "bid_size": 53.0, "ask": 38.0, "ask_size": 31.0, "iv": 0.6656, "open_interest": 38.0, "volume": 5.0, "delta": 0.8186, "gamma": 0.0066, "vega": 0.1429, "theta": -0.7345, "rho": 0.0534, "theo": 36.8678, "change": 17.47, "open": 17.9, "high": 35.97, "low": 17.9, "tick": "up", "last_trade_price": 35.97, "last_trade_time": "2026-11-06T11:12:51", "percent_change": 94.4324, "prev_day_close": 18.5}, {"option": "APP261113P00352500", "bid": 3.6, "bid_size": 127.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.7251, "open_interest": 58.0, "volume": 72.0, "delta": -0.1828, "gamma": 0.0066, "vega": 0.1431, "theta": -0.7383, "rho": -0.0119, "theo": 4.1101, "change": -11.83, "open": 12.62, "high": 13.79, "low": 3.6, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-06T11:59:44", "percent_change": -76.3226, "prev_day_close": 15.5}, {"option": "APP261113C00355000", "bid": 32.7, "bid_size": 33.0, "ask": 37.7, "ask_size": 133.0, "iv": 0.755, "open_interest": 90.0, "volume": 55.0, "delta": 0.8015, "gamma": 0.007, "vega": 0.1509, "theta": -0.7739, "rho": 0.0525, "theo": 34.8373, "change": 18.25, "open": 15.9, "high": 35.55, "low": 15.9, "tick": "no_change", "last_trade_price": 35.55, "last_trade_time": "2026-11-06T11:53:33", "percent_change": 105.491, "prev_day_close": 17.3000001907349}, {"option": "APP261113P00355000", "bid": 4.2, "bid_size": 21.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.7257, "open_interest": 49.0, "volume": 55.0, "delta": -0.1999, "gamma": 0.0071, "vega": 0.1514, "theta": -0.778, "rho": -0.0123, "theo": 4.5799, "change": -12.48, "open": 11.2, "high": 11.3, "low": 4.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T11:59:44", "percent_change": -74.955, "prev_day_close": 16.6499996185303}, {"option": "APP261113C00357500", "bid": 30.6, "bid_size": 31.0, "ask": 35.7, "ask_size": 102.0, "iv": 0.7446, "open_interest": 120.0, "volume": 20.0, "delta": 0.7834, "gamma": 0.0075, "vega": 0.1588, "theta": -0.8125, "rho": 0.0515, "theo": 32.853, "change": 13.8, "open": 17.8, "high": 30.15, "low": 14.5, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-06T11:05:58", "percent_change": 84.4037, "prev_day_close": 16.3500003814697}, {"option": "APP261113P00357500", "bid": 4.7, "bid_size": 27.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.723, "open_interest": 46.0, "volume": 33.0, "delta": -0.2182, "gamma": 0.0075, "vega": 0.1591, "theta": -0.817, "rho": -0.0137, "theo": 5.0963, "change": -12.25, "open": 12.2, "high": 12.3, "low": 5.64, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:00:26", "percent_change": -68.2451, "prev_day_close": 17.9499998092651}, {"option": "APP261113C00360000", "bid": 29.7, "bid_size": 56.0, "ask": 32.6, "ask_size": 33.0, "iv": 0.7349, "open_interest": 246.0, "volume": 50.0, "delta": 0.7642, "gamma": 0.0079, "vega": 0.1667, "theta": -0.85, "rho": 0.0505, "theo": 30.919, "change": 16.73, "open": 14.8, "high": 31.9, "low": 12.6, "tick": "down", "last_trade_price": 31.68, "last_trade_time": "2026-11-06T12:00:41", "percent_change": 111.906, "prev_day_close": 14.9499998092651}, {"option": "APP261113P00360000", "bid": 5.2, "bid_size": 63.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.7203, "open_interest": 75.0, "volume": 206.0, "delta": -0.2375, "gamma": 0.0079, "vega": 0.1669, "theta": -0.8548, "rho": -0.0151, "theo": 5.662, "change": -14.1, "open": 18.1, "high": 18.1, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T11:55:58", "percent_change": -73.057, "prev_day_close": 19.3000001907349}, {"option": "APP261113C00362500", "bid": 28.4, "bid_size": 17.0, "ask": 31.3, "ask_size": 120.0, "iv": 0.757, "open_interest": 51.0, "volume": 42.0, "delta": 0.7438, "gamma": 0.0083, "vega": 0.1741, "theta": -0.886, "rho": 0.0494, "theo": 29.0382, "change": 11.45, "open": 15.41, "high": 26.71, "low": 15.19, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-06T11:29:11", "percent_change": 82.6715, "prev_day_close": 13.8499999046326}, {"option": "APP261113P00362500", "bid": 5.8, "bid_size": 54.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.7174, "open_interest": 18.0, "volume": 110.0, "delta": -0.258, "gamma": 0.0084, "vega": 0.1746, "theta": -0.8912, "rho": -0.0155, "theo": 6.2831, "change": -13.5, "open": 14.5, "high": 15.8, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T10:53:12", "percent_change": -65.534, "prev_day_close": 20.6000003814697}, {"option": "APP261113C00365000", "bid": 25.8, "bid_size": 19.0, "ask": 30.4, "ask_size": 138.0, "iv": 0.7606, "open_interest": 159.0, "volume": 197.0, "delta": 0.7224, "gamma": 0.0087, "vega": 0.1813, "theta": -0.92, "rho": 0.0481, "theo": 27.2135, "change": 15.1, "open": 16.6, "high": 29.0, "low": 13.65, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T12:00:43", "percent_change": 117.054, "prev_day_close": 12.8999996185303}, {"option": "APP261113P00365000", "bid": 6.6, "bid_size": 53.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.7116, "open_interest": 90.0, "volume": 78.0, "delta": -0.2795, "gamma": 0.0088, "vega": 0.1816, "theta": -0.9255, "rho": -0.0172, "theo": 6.9596, "change": -15.8, "open": 18.66, "high": 18.66, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:55:56", "percent_change": -70.852, "prev_day_close": 22.3000001907349}, {"option": "APP261113C00367500", "bid": 24.1, "bid_size": 27.0, "ask": 28.4, "ask_size": 123.0, "iv": 0.7504, "open_interest": 0.0, "volume": 7.0, "delta": 0.7, "gamma": 0.0091, "vega": 0.1881, "theta": -0.9514, "rho": 0.0468, "theo": 25.4488, "change": 18.0, "open": 9.1, "high": 18.0, "low": 9.1, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T10:31:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00367500", "bid": 7.3, "bid_size": 53.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.711, "open_interest": 0.0, "volume": 51.0, "delta": -0.302, "gamma": 0.0091, "vega": 0.1886, "theta": -0.9573, "rho": -0.0175, "theo": 7.6951, "change": 7.86, "open": 17.0, "high": 17.3, "low": 7.8, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-06T11:41:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00370000", "bid": 22.7, "bid_size": 28.0, "ask": 24.4, "ask_size": 18.0, "iv": 0.6942, "open_interest": 149.0, "volume": 245.0, "delta": 0.6767, "gamma": 0.0094, "vega": 0.1942, "theta": -0.98, "rho": 0.0454, "theo": 23.7461, "change": 12.88, "open": 8.2, "high": 24.1, "low": 8.2, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-11-06T11:38:16", "percent_change": 116.036, "prev_day_close": 11.1000003814697}, {"option": "APP261113P00370000", "bid": 8.1, "bid_size": 58.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.7096, "open_interest": 4.0, "volume": 121.0, "delta": -0.3255, "gamma": 0.0095, "vega": 0.1945, "theta": -0.9862, "rho": -0.0191, "theo": 8.4966, "change": -17.5, "open": 21.62, "high": 21.62, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T11:57:16", "percent_change": -68.8976, "prev_day_close": 25.4000005722046}, {"option": "APP261113C00372500", "bid": 21.4, "bid_size": 8.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.6979, "open_interest": 0.0, "volume": 36.0, "delta": 0.6526, "gamma": 0.0097, "vega": 0.1997, "theta": -1.0052, "rho": 0.0439, "theo": 22.1086, "change": 21.05, "open": 10.0, "high": 21.5, "low": 10.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-06T11:43:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00372500", "bid": 9.3, "bid_size": 1.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.7078, "open_interest": 0.0, "volume": 41.0, "delta": -0.3498, "gamma": 0.0098, "vega": 0.1999, "theta": -1.0117, "rho": -0.021, "theo": 9.3608, "change": 9.0, "open": 19.8, "high": 20.1, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:55:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00375000", "bid": 19.8, "bid_size": 24.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.6933, "open_interest": 395.0, "volume": 314.0, "delta": 0.6276, "gamma": 0.01, "vega": 0.2045, "theta": -1.0266, "rho": 0.0424, "theo": 20.539, "change": 12.35, "open": 8.2, "high": 21.8, "low": 7.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-06T12:00:33", "percent_change": 130.688, "prev_day_close": 9.44999980926514}, {"option": "APP261113P00375000", "bid": 10.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.7052, "open_interest": 5.0, "volume": 74.0, "delta": -0.3749, "gamma": 0.0101, "vega": 0.2048, "theta": -1.0334, "rho": -0.021, "theo": 10.2941, "change": -18.38, "open": 25.8, "high": 25.8, "low": 9.9, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-06T12:02:31", "percent_change": -63.4888, "prev_day_close": 28.9500007629394}, {"option": "APP261113C00377500", "bid": 18.4, "bid_size": 35.0, "ask": 19.7, "ask_size": 30.0, "iv": 0.6953, "open_interest": 0.0, "volume": 36.0, "delta": 0.6021, "gamma": 0.0102, "vega": 0.2085, "theta": -1.044, "rho": 0.0408, "theo": 19.0383, "change": 17.15, "open": 11.72, "high": 17.15, "low": 10.3, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-06T10:56:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00377500", "bid": 11.0, "bid_size": 28.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.6996, "open_interest": 0.0, "volume": 37.0, "delta": -0.4007, "gamma": 0.0103, "vega": 0.2086, "theta": -1.051, "rho": -0.0229, "theo": 11.2981, "change": 11.7, "open": 27.5, "high": 27.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T11:50:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00380000", "bid": 17.0, "bid_size": 27.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.6918, "open_interest": 151.0, "volume": 245.0, "delta": 0.5761, "gamma": 0.0104, "vega": 0.2117, "theta": -1.0569, "rho": 0.0391, "theo": 17.6092, "change": 11.5, "open": 7.4, "high": 19.5, "low": 6.35, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T11:58:11", "percent_change": 143.75, "prev_day_close": 7.99999976158142}, {"option": "APP261113P00380000", "bid": 12.1, "bid_size": 27.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.703, "open_interest": 5.0, "volume": 80.0, "delta": -0.4269, "gamma": 0.0105, "vega": 0.2117, "theta": -1.0642, "rho": -0.0248, "theo": 12.371, "change": -19.85, "open": 24.6, "high": 24.6, "low": 11.74, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T12:03:38", "percent_change": -61.7418, "prev_day_close": 32.1500005722046}, {"option": "APP261113C00382500", "bid": 15.8, "bid_size": 7.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.6945, "open_interest": 0.0, "volume": 40.0, "delta": 0.5497, "gamma": 0.0106, "vega": 0.2139, "theta": -1.0653, "rho": 0.0374, "theo": 16.2525, "change": 16.65, "open": 7.08, "high": 18.1, "low": 6.8, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-06T12:03:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00382500", "bid": 13.2, "bid_size": 12.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.7007, "open_interest": 0.0, "volume": 18.0, "delta": -0.4535, "gamma": 0.0107, "vega": 0.2138, "theta": -1.0727, "rho": -0.0246, "theo": 13.5206, "change": 14.6, "open": 26.3, "high": 26.6, "low": 14.42, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T11:20:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00385000", "bid": 14.5, "bid_size": 30.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.6895, "open_interest": 59.0, "volume": 123.0, "delta": 0.523, "gamma": 0.0107, "vega": 0.2152, "theta": -1.0691, "rho": 0.0357, "theo": 14.9685, "change": 8.49, "open": 4.6, "high": 16.75, "low": 4.6, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-11-06T12:02:38", "percent_change": 124.853, "prev_day_close": 6.79999995231628}, {"option": "APP261113P00385000", "bid": 14.4, "bid_size": 9.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.6977, "open_interest": 0.0, "volume": 30.0, "delta": -0.4803, "gamma": 0.0108, "vega": 0.2151, "theta": -1.0766, "rho": -0.0266, "theo": 14.7415, "change": -22.75, "open": 21.6, "high": 21.6, "low": 13.7, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T12:03:10", "percent_change": -60.7477, "prev_day_close": 37.4499988555908}, {"option": "APP261113C00387500", "bid": 13.3, "bid_size": 30.0, "ask": 14.4, "ask_size": 30.0, "iv": 0.6906, "open_interest": 0.0, "volume": 90.0, "delta": 0.4964, "gamma": 0.0107, "vega": 0.2155, "theta": -1.068, "rho": 0.0339, "theo": 13.7583, "change": 14.2, "open": 6.6, "high": 15.3, "low": 6.02, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:02:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00387500", "bid": 15.7, "bid_size": 23.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.6894, "open_interest": 0.0, "volume": 14.0, "delta": -0.5071, "gamma": 0.0108, "vega": 0.215, "theta": -1.0758, "rho": -0.026, "theo": 16.0346, "change": 14.9, "open": 20.0, "high": 20.0, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T11:58:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00390000", "bid": 12.2, "bid_size": 30.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.6888, "open_interest": 101.0, "volume": 199.0, "delta": 0.4698, "gamma": 0.0107, "vega": 0.2149, "theta": -1.0623, "rho": 0.0322, "theo": 12.6209, "change": 7.3, "open": 3.5, "high": 13.85, "low": 3.5, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T12:02:55", "percent_change": 126.957, "prev_day_close": 5.75}, {"option": "APP261113P00390000", "bid": 17.1, "bid_size": 8.0, "ask": 18.2, "ask_size": 27.0, "iv": 0.6965, "open_interest": 3.0, "volume": 25.0, "delta": -0.534, "gamma": 0.0108, "vega": 0.2144, "theta": -1.07, "rho": -0.0277, "theo": 17.4061, "change": -24.52, "open": 26.3, "high": 26.3, "low": 17.43, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-11-06T12:02:31", "percent_change": -58.4505, "prev_day_close": 41.9500007629394}, {"option": "APP261113C00392500", "bid": 11.2, "bid_size": 10.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.6909, "open_interest": 0.0, "volume": 21.0, "delta": 0.4435, "gamma": 0.0106, "vega": 0.2133, "theta": -1.0521, "rho": 0.0304, "theo": 11.5555, "change": 12.7, "open": 4.0, "high": 12.7, "low": 4.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T11:59:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00392500", "bid": 18.4, "bid_size": 29.0, "ask": 19.7, "ask_size": 27.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0107, "vega": 0.213, "theta": -1.0599, "rho": -0.0298, "theo": 18.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00395000", "bid": 10.2, "bid_size": 26.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.69, "open_interest": 72.0, "volume": 127.0, "delta": 0.4175, "gamma": 0.0105, "vega": 0.2109, "theta": -1.0374, "rho": 0.0287, "theo": 10.5618, "change": 7.1, "open": 4.0, "high": 11.9, "low": 3.5, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T11:58:31", "percent_change": 147.917, "prev_day_close": 4.79999995231628}, {"option": "APP261113P00395000", "bid": 20.0, "bid_size": 17.0, "ask": 21.3, "ask_size": 26.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0106, "vega": 0.2098, "theta": -1.0453, "rho": -0.0287, "theo": 20.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.3, "last_trade_time": "2026-10-07T13:15:31", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "APP261113C00397500", "bid": 9.3, "bid_size": 30.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.6885, "open_interest": 0.0, "volume": 73.0, "delta": 0.3921, "gamma": 0.0104, "vega": 0.2076, "theta": -1.0188, "rho": 0.027, "theo": 9.6368, "change": 10.7, "open": 3.26, "high": 11.0, "low": 3.26, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T12:00:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00397500", "bid": 21.5, "bid_size": 21.0, "ask": 22.9, "ask_size": 22.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0105, "vega": 0.2067, "theta": -1.0266, "rho": -0.0303, "theo": 21.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00400000", "bid": 8.8, "bid_size": 3.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.6913, "open_interest": 2468.0, "volume": 2898.0, "delta": 0.3674, "gamma": 0.0102, "vega": 0.2035, "theta": -0.9964, "rho": 0.0253, "theo": 8.7792, "change": 4.95, "open": 2.65, "high": 10.1, "low": 2.4, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:03:56", "percent_change": 122.222, "prev_day_close": 4.05000007152557}, {"option": "APP261113P00400000", "bid": 23.2, "bid_size": 18.0, "ask": 24.6, "ask_size": 26.0, "iv": 0.6982, "open_interest": 6.0, "volume": 8.0, "delta": -0.6372, "gamma": 0.0103, "vega": 0.2028, "theta": -1.0044, "rho": -0.032, "theo": 23.591, "change": -24.95, "open": 36.0, "high": 36.0, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-06T11:25:08", "percent_change": -50.455, "prev_day_close": 49.4499988555908}, {"option": "APP261113C00402500", "bid": 7.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.6914, "open_interest": 0.0, "volume": 24.0, "delta": 0.3434, "gamma": 0.0099, "vega": 0.1987, "theta": -0.9707, "rho": 0.0237, "theo": 7.9867, "change": 8.4, "open": 4.72, "high": 8.4, "low": 3.85, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T11:40:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00402500", "bid": 24.9, "bid_size": 10.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.01, "vega": 0.197, "theta": -0.9784, "rho": -0.0305, "theo": 25.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00405000", "bid": 7.0, "bid_size": 16.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.6885, "open_interest": 58.0, "volume": 132.0, "delta": 0.3202, "gamma": 0.0096, "vega": 0.1933, "theta": -0.9421, "rho": 0.0221, "theo": 7.2558, "change": 4.48, "open": 2.1, "high": 8.4, "low": 2.1, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-06T12:00:41", "percent_change": 131.765, "prev_day_close": 3.39999997615814}, {"option": "APP261113P00405000", "bid": 26.6, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.6947, "open_interest": 0.0, "volume": 1.0, "delta": -0.6847, "gamma": 0.0097, "vega": 0.1919, "theta": -0.9498, "rho": -0.0318, "theo": 27.0871, "change": -25.9, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T11:01:19", "percent_change": -47.1767, "prev_day_close": 54.8999996185303}, {"option": "APP261113C00407500", "bid": 6.3, "bid_size": 33.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.6906, "open_interest": 0.0, "volume": 49.0, "delta": 0.298, "gamma": 0.0093, "vega": 0.1872, "theta": -0.9111, "rho": 0.0206, "theo": 6.5842, "change": 7.08, "open": 2.5, "high": 7.08, "low": 2.5, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T11:38:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00407500", "bid": 28.4, "bid_size": 8.0, "ask": 29.8, "ask_size": 7.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0094, "vega": 0.1858, "theta": -0.9189, "rho": -0.0318, "theo": 28.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00410000", "bid": 5.7, "bid_size": 28.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.6899, "open_interest": 71.0, "volume": 281.0, "delta": 0.2768, "gamma": 0.009, "vega": 0.1809, "theta": -0.878, "rho": 0.0192, "theo": 5.9687, "change": 3.75, "open": 1.51, "high": 7.0, "low": 1.51, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T12:00:37", "percent_change": 131.579, "prev_day_close": 2.84999990463257}, {"option": "APP261113P00410000", "bid": 28.6, "bid_size": 22.0, "ask": 32.4, "ask_size": 20.0, "iv": 0.6674, "open_interest": 2.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0091, "vega": 0.1785, "theta": -0.8854, "rho": -0.0311, "theo": 30.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T09:58:25", "percent_change": 0.0, "prev_day_close": 59.4999980926514}, {"option": "APP261113C00412500", "bid": 5.1, "bid_size": 41.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.6893, "open_interest": 0.0, "volume": 46.0, "delta": 0.2566, "gamma": 0.0086, "vega": 0.1741, "theta": -0.8434, "rho": 0.0178, "theo": 5.4053, "change": 6.1, "open": 1.3, "high": 6.2, "low": 1.3, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:59:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00412500", "bid": 29.9, "bid_size": 23.0, "ask": 37.9, "ask_size": 17.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0087, "vega": 0.1722, "theta": -0.8507, "rho": -0.0322, "theo": 32.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00415000", "bid": 4.6, "bid_size": 42.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.6887, "open_interest": 121.0, "volume": 134.0, "delta": 0.2374, "gamma": 0.0083, "vega": 0.1669, "theta": -0.8077, "rho": 0.0164, "theo": 4.8916, "change": 2.65, "open": 1.5, "high": 5.5, "low": 1.5, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T12:02:24", "percent_change": 108.163, "prev_day_close": 2.45000004768372}, {"option": "APP261113P00415000", "bid": 32.1, "bid_size": 104.0, "ask": 38.0, "ask_size": 77.0, "iv": 0.7058, "open_interest": 23.0, "volume": 2.0, "delta": -0.7682, "gamma": 0.0084, "vega": 0.1647, "theta": -0.8151, "rho": -0.0313, "theo": 34.7585, "change": -27.14, "open": 35.76, "high": 35.76, "low": 35.76, "tick": "down", "last_trade_price": 35.76, "last_trade_time": "2026-11-06T11:11:17", "percent_change": -43.1479, "prev_day_close": 62.8999977111816}, {"option": "APP261113C00417500", "bid": 4.1, "bid_size": 56.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.6885, "open_interest": 0.0, "volume": 46.0, "delta": 0.2194, "gamma": 0.0079, "vega": 0.1598, "theta": -0.7712, "rho": 0.0152, "theo": 4.4239, "change": 4.6, "open": 1.55, "high": 4.7, "low": 1.55, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T12:03:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00417500", "bid": 33.9, "bid_size": 24.0, "ask": 43.3, "ask_size": 22.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.008, "vega": 0.1567, "theta": -0.7782, "rho": -0.03, "theo": 36.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00420000", "bid": 3.7, "bid_size": 41.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.6887, "open_interest": 126.0, "volume": 1014.0, "delta": 0.2024, "gamma": 0.0075, "vega": 0.1524, "theta": -0.7344, "rho": 0.014, "theo": 3.9985, "change": 2.575, "open": 0.8, "high": 4.6, "low": 0.8, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:57:28", "percent_change": 130.38, "prev_day_close": 1.97500002384186}, {"option": "APP261113P00420000", "bid": 36.1, "bid_size": 23.0, "ask": 41.7, "ask_size": 22.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0076, "vega": 0.1498, "theta": -0.7412, "rho": -0.0313, "theo": 38.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.47, "last_trade_time": "2026-11-05T09:55:30", "percent_change": 0.0, "prev_day_close": 66.3000011444092}, {"option": "APP261113C00422500", "bid": 3.3, "bid_size": 55.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.6897, "open_interest": 0.0, "volume": 33.0, "delta": 0.1866, "gamma": 0.0071, "vega": 0.145, "theta": -0.6977, "rho": 0.0129, "theo": 3.6128, "change": 4.1, "open": 1.4, "high": 4.1, "low": 1.4, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:02:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00422500", "bid": 37.7, "bid_size": 26.0, "ask": 47.3, "ask_size": 13.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0072, "vega": 0.142, "theta": -0.7045, "rho": -0.0298, "theo": 41.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00425000", "bid": 3.0, "bid_size": 7.0, "ask": 3.5, "ask_size": 104.0, "iv": 0.6955, "open_interest": 40.0, "volume": 340.0, "delta": 0.1717, "gamma": 0.0067, "vega": 0.1377, "theta": -0.6612, "rho": 0.0119, "theo": 3.2635, "change": 1.875, "open": 1.85, "high": 3.71, "low": 0.77, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:00:34", "percent_change": 115.385, "prev_day_close": 1.625}, {"option": "APP261113P00425000", "bid": 40.7, "bid_size": 30.0, "ask": 49.0, "ask_size": 22.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0068, "vega": 0.1336, "theta": -0.6675, "rho": -0.0292, "theo": 43.1757, "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": 73.1499977111816}, {"option": "APP261113C00427500", "bid": 2.6, "bid_size": 39.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.6954, "open_interest": 0.0, "volume": 22.0, "delta": 0.1579, "gamma": 0.0064, "vega": 0.1304, "theta": -0.6253, "rho": 0.011, "theo": 2.9471, "change": 3.3, "open": 1.45, "high": 3.3, "low": 1.45, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T11:59:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00427500", "bid": 42.8, "bid_size": 24.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0064, "vega": 0.1269, "theta": -0.6312, "rho": -0.0292, "theo": 45.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00430000", "bid": 2.5, "bid_size": 3.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6946, "open_interest": 68.0, "volume": 1712.0, "delta": 0.1451, "gamma": 0.006, "vega": 0.1232, "theta": -0.5902, "rho": 0.0101, "theo": 2.6614, "change": 1.2, "open": 0.95, "high": 3.1, "low": 0.86, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T12:03:45", "percent_change": 85.7143, "prev_day_close": 1.40000003576279}, {"option": "APP261113P00430000", "bid": 43.6, "bid_size": 49.0, "ask": 52.8, "ask_size": 15.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.006, "vega": 0.1201, "theta": -0.5959, "rho": -0.028, "theo": 47.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "APP261113C00432500", "bid": 2.1, "bid_size": 49.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.6956, "open_interest": 0.0, "volume": 7.0, "delta": 0.1332, "gamma": 0.0056, "vega": 0.1163, "theta": -0.556, "rho": 0.0092, "theo": 2.4036, "change": 2.7, "open": 1.05, "high": 2.7, "low": 1.05, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T11:38:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00432500", "bid": 46.3, "bid_size": 35.0, "ask": 55.7, "ask_size": 16.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0057, "vega": 0.1111, "theta": -0.5612, "rho": -0.0265, "theo": 49.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00435000", "bid": 1.8, "bid_size": 58.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.694, "open_interest": 426.0, "volume": 341.0, "delta": 0.1222, "gamma": 0.0053, "vega": 0.1096, "theta": -0.523, "rho": 0.0085, "theo": 2.1708, "change": 1.0, "open": 0.05, "high": 2.5, "low": 0.05, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:02:24", "percent_change": 86.9565, "prev_day_close": 1.14999997615814}, {"option": "APP261113P00435000", "bid": 47.4, "bid_size": 63.0, "ask": 57.2, "ask_size": 18.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0053, "vega": 0.1049, "theta": -0.5276, "rho": -0.0261, "theo": 52.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.4, "last_trade_time": "2026-10-02T12:10:10", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "APP261113C00437500", "bid": 1.7, "bid_size": 7.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.6998, "open_interest": 0.0, "volume": 4.0, "delta": 0.1121, "gamma": 0.0049, "vega": 0.103, "theta": -0.4912, "rho": 0.0078, "theo": 1.961, "change": 1.95, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T11:09:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00437500", "bid": 49.6, "bid_size": 74.0, "ask": 59.6, "ask_size": 16.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.005, "vega": 0.0993, "theta": -0.4952, "rho": -0.0269, "theo": 54.4269, "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": 0.0}, {"option": "APP261113C00440000", "bid": 1.45, "bid_size": 76.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.6985, "open_interest": 0.0, "volume": 47.0, "delta": 0.1027, "gamma": 0.0046, "vega": 0.0967, "theta": -0.4608, "rho": 0.0071, "theo": 1.7721, "change": 1.8, "open": 0.9, "high": 1.89, "low": 0.85, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:03:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00440000", "bid": 53.1, "bid_size": 19.0, "ask": 61.2, "ask_size": 14.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0046, "vega": 0.0909, "theta": -0.4641, "rho": -0.023, "theo": 56.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00442500", "bid": 1.3, "bid_size": 32.0, "ask": 1.65, "ask_size": 86.0, "iv": 0.7032, "open_interest": 0.0, "volume": 8.0, "delta": 0.0942, "gamma": 0.0043, "vega": 0.0908, "theta": -0.4317, "rho": 0.0065, "theo": 1.602, "change": 1.55, "open": 0.93, "high": 1.55, "low": 0.93, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T11:00:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00442500", "bid": 55.2, "bid_size": 25.0, "ask": 62.1, "ask_size": 15.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0043, "vega": 0.0854, "theta": -0.4343, "rho": -0.0229, "theo": 59.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00445000", "bid": 1.15, "bid_size": 35.0, "ask": 1.5, "ask_size": 135.0, "iv": 0.7061, "open_interest": 0.0, "volume": 69.0, "delta": 0.0863, "gamma": 0.004, "vega": 0.0851, "theta": -0.4041, "rho": 0.006, "theo": 1.4486, "change": 1.43, "open": 0.69, "high": 1.46, "low": 0.69, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00445000", "bid": 57.4, "bid_size": 22.0, "ask": 67.2, "ask_size": 11.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.004, "vega": 0.0801, "theta": -0.4057, "rho": -0.0229, "theo": 61.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113C00447500", "bid": 1.05, "bid_size": 17.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.7104, "open_interest": 0.0, "volume": 100.0, "delta": 0.079, "gamma": 0.0037, "vega": 0.0796, "theta": -0.3779, "rho": 0.0055, "theo": 1.3107, "change": 1.35, "open": 0.43, "high": 1.4, "low": 0.43, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:58:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261113P00447500", "bid": 60.0, "bid_size": 23.0, "ask": 68.1, "ask_size": 11.0, "iv": 0.7547, "open_interest": 0.0, "volume": 5.0, "delta": -0.9274, "gamma": 0.0037, "vega": 0.0755, "theta": -0.3787, "rho": -0.0213, "theo": 63.8183, "change": 64.0, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T11:25:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261120C00120000", "bid": 259.3, "bid_size": 49.0, "ask": 269.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0026, "theta": -0.0165, "rho": 0.0451, "theo": 264.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.449996948242}, {"option": "APP261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9462, "open_interest": 72.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0164, "rho": -0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:14:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120C00125000", "bid": 254.3, "bid_size": 49.0, "ask": 265.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0028, "theta": -0.017, "rho": 0.0472, "theo": 259.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.449996948242}, {"option": "APP261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 2.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0028, "theta": -0.0169, "rho": -0.0002, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120C00130000", "bid": 249.3, "bid_size": 48.0, "ask": 259.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.003, "theta": -0.0176, "rho": 0.0493, "theo": 254.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "APP261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1511, "open_interest": 273.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0029, "theta": -0.0176, "rho": -0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:59:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120C00135000", "bid": 244.3, "bid_size": 48.0, "ask": 254.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0032, "theta": -0.0183, "rho": 0.0513, "theo": 249.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.9, "last_trade_time": "2026-11-02T14:38:12", "percent_change": 0.0, "prev_day_close": 219.400001525879}, {"option": "APP261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0496, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0032, "theta": -0.0183, "rho": -0.0002, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:58:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APP261120C00140000", "bid": 239.3, "bid_size": 69.0, "ask": 250.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0034, "theta": -0.019, "rho": 0.0532, "theo": 244.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "APP261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9521, "open_interest": 31.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0034, "theta": -0.019, "rho": -0.0002, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:56:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261120C00145000", "bid": 234.3, "bid_size": 69.0, "ask": 244.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0036, "theta": -0.0198, "rho": 0.0552, "theo": 239.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.349998474121}, {"option": "APP261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0036, "theta": -0.0198, "rho": -0.0002, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "APP261120C00150000", "bid": 229.3, "bid_size": 69.0, "ask": 239.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0039, "theta": -0.0208, "rho": 0.0571, "theo": 234.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.149993896484}, {"option": "APP261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 2.0218, "open_interest": 898.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0039, "theta": -0.0208, "rho": -0.0002, "theo": 0.0626, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:47:49", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120C00152500", "bid": 226.8, "bid_size": 69.0, "ask": 237.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.004, "theta": -0.0212, "rho": 0.058, "theo": 232.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.799995422363}, {"option": "APP261120P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.1784, "open_interest": 6.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.004, "theta": -0.0213, "rho": -0.0003, "theo": 0.0643, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:47:49", "percent_change": -26.6667, "prev_day_close": 0.150000005960464}, {"option": "APP261120C00155000", "bid": 224.3, "bid_size": 70.0, "ask": 234.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0042, "theta": -0.0217, "rho": 0.059, "theo": 229.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "APP261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 2.6801, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0042, "theta": -0.0218, "rho": -0.0003, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T15:02:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "APP261120C00157500", "bid": 221.8, "bid_size": 67.0, "ask": 232.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0043, "theta": -0.0223, "rho": 0.06, "theo": 227.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-11-05T09:30:50", "percent_change": 0.0, "prev_day_close": 196.299995422363}, {"option": "APP261120P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 2.171, "open_interest": 9.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0043, "theta": -0.0223, "rho": -0.0003, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T10:09:42", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "APP261120C00160000", "bid": 219.4, "bid_size": 66.0, "ask": 230.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0045, "theta": -0.0228, "rho": 0.0609, "theo": 224.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.949996948242}, {"option": "APP261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.6388, "open_interest": 39.0, "volume": 102.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0045, "theta": -0.0228, "rho": -0.0003, "theo": 0.0702, "change": 0.26, "open": 0.33, "high": 0.36, "low": 0.33, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T09:32:02", "percent_change": 260.0, "prev_day_close": 0.100000001490116}, {"option": "APP261120C00162500", "bid": 216.9, "bid_size": 66.0, "ask": 226.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0047, "theta": -0.0234, "rho": 0.0619, "theo": 222.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-03T11:58:07", "percent_change": 0.0, "prev_day_close": 192.149993896484}, {"option": "APP261120P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 2.0526, "open_interest": 29.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0047, "theta": -0.0234, "rho": -0.0003, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T12:47:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261120C00165000", "bid": 214.4, "bid_size": 101.0, "ask": 224.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0049, "theta": -0.024, "rho": 0.0628, "theo": 219.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.31, "last_trade_time": "2026-11-04T13:55:16", "percent_change": 0.0, "prev_day_close": 189.300003051758}, {"option": "APP261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 171.0, "iv": 2.0063, "open_interest": 178.0, "volume": 10.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0049, "theta": -0.0241, "rho": -0.0003, "theo": 0.0748, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:25:06", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "APP261120C00167500", "bid": 211.9, "bid_size": 65.0, "ask": 222.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0247, "rho": 0.0638, "theo": 217.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.549995422363}, {"option": "APP261120P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 171.0, "iv": 1.8381, "open_interest": 34.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0247, "rho": -0.0003, "theo": 0.0772, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:48:27", "percent_change": -75.0, "prev_day_close": 0.199999997392297}, {"option": "APP261120C00170000", "bid": 209.4, "bid_size": 69.0, "ask": 220.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0254, "rho": 0.0647, "theo": 215.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "APP261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.5318, "open_interest": 269.0, "volume": 216.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0254, "rho": -0.0003, "theo": 0.0798, "change": 0.18, "open": 0.6, "high": 0.62, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T09:32:05", "percent_change": 180.0, "prev_day_close": 0.100000001490116}, {"option": "APP261120C00172500", "bid": 206.9, "bid_size": 69.0, "ask": 217.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0261, "rho": 0.0656, "theo": 212.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.300003051758}, {"option": "APP261120P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 185.0, "iv": 2.3038, "open_interest": 33.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0261, "rho": -0.0004, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:59:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "APP261120C00175000", "bid": 204.4, "bid_size": 53.0, "ask": 214.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0268, "rho": 0.0666, "theo": 210.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.050003051758}, {"option": "APP261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 194.0, "iv": 1.8899, "open_interest": 384.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0268, "rho": -0.0004, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:53:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261120C00177500", "bid": 201.9, "bid_size": 70.0, "ask": 211.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.006, "theta": -0.0276, "rho": 0.0675, "theo": 207.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.150001525879}, {"option": "APP261120P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 137.0, "iv": 2.1489, "open_interest": 45.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.006, "theta": -0.0276, "rho": -0.0004, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:33:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "APP261120C00180000", "bid": 199.5, "bid_size": 69.0, "ask": 210.5, "ask_size": 12.0, "iv": 1.3755, "open_interest": 16.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0284, "rho": 0.0685, "theo": 205.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.49, "last_trade_time": "2026-11-04T10:37:13", "percent_change": 0.0, "prev_day_close": 174.300003051758}, {"option": "APP261120P00180000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.4737, "open_interest": 733.0, "volume": 5.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0285, "rho": -0.0004, "theo": 0.0917, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:19:10", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "APP261120C00182500", "bid": 197.0, "bid_size": 65.0, "ask": 207.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0293, "rho": 0.0694, "theo": 202.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.300003051758}, {"option": "APP261120P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 164.0, "iv": 1.9498, "open_interest": 27.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0293, "rho": -0.0004, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:36:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261120C00185000", "bid": 194.5, "bid_size": 81.0, "ask": 204.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0302, "rho": 0.0703, "theo": 200.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.02, "last_trade_time": "2026-11-03T12:37:05", "percent_change": 0.0, "prev_day_close": 169.099998474121}, {"option": "APP261120P00185000", "bid": 0.05, "bid_size": 10.0, "ask": 1.5, "ask_size": 192.0, "iv": 1.849, "open_interest": 364.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0302, "rho": -0.0004, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:47:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APP261120C00187500", "bid": 192.0, "bid_size": 50.0, "ask": 202.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.007, "theta": -0.0312, "rho": 0.0713, "theo": 197.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "APP261120P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 108.0, "iv": 1.9932, "open_interest": 40.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0312, "rho": -0.0005, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T13:54:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "APP261120C00190000", "bid": 189.5, "bid_size": 110.0, "ask": 199.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0322, "rho": 0.0722, "theo": 195.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.95, "last_trade_time": "2026-11-03T12:37:05", "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "APP261120P00190000", "bid": 0.05, "bid_size": 7.0, "ask": 0.45, "ask_size": 171.0, "iv": 1.5279, "open_interest": 375.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0322, "rho": -0.0005, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:38:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APP261120C00192500", "bid": 187.0, "bid_size": 67.0, "ask": 197.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0332, "rho": 0.0731, "theo": 192.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "APP261120P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 195.0, "iv": 2.1038, "open_interest": 38.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0332, "rho": -0.0005, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-11-04T09:53:39", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "APP261120C00195000", "bid": 184.5, "bid_size": 70.0, "ask": 194.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0343, "rho": 0.0741, "theo": 190.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-10-13T09:42:24", "percent_change": 0.0, "prev_day_close": 159.700004577637}, {"option": "APP261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 137.0, "iv": 1.3889, "open_interest": 343.0, "volume": 11.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0344, "rho": -0.0005, "theo": 0.1156, "change": 0.125, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:25:06", "percent_change": 71.4286, "prev_day_close": 0.175000006332994}, {"option": "APP261120C00197500", "bid": 182.0, "bid_size": 69.0, "ask": 192.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0355, "rho": 0.075, "theo": 187.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.900001525879}, {"option": "APP261120P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 113.0, "iv": 2.0357, "open_interest": 23.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0355, "rho": -0.0006, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:16:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APP261120C00200000", "bid": 179.5, "bid_size": 100.0, "ask": 190.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 76.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0367, "rho": 0.0759, "theo": 185.1099, "change": 1.85, "open": 155.6, "high": 155.6, "low": 155.6, "tick": "down", "last_trade_price": 155.6, "last_trade_time": "2026-11-06T09:31:05", "percent_change": 1.20325, "prev_day_close": 153.75}, {"option": "APP261120P00200000", "bid": 0.05, "bid_size": 32.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.3139, "open_interest": 27763.0, "volume": 113.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0368, "rho": -0.0006, "theo": 0.1256, "change": -0.2, "open": 0.25, "high": 0.46, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:50:12", "percent_change": -66.6667, "prev_day_close": 0.299999997019768}, {"option": "APP261120C00202500", "bid": 177.1, "bid_size": 71.0, "ask": 188.2, "ask_size": 11.0, "iv": 1.3288, "open_interest": 25.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0093, "theta": -0.038, "rho": 0.0768, "theo": 182.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-03T13:43:07", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "APP261120P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 111.0, "iv": 1.7785, "open_interest": 31.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0381, "rho": -0.0006, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:32:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120C00205000", "bid": 174.6, "bid_size": 66.0, "ask": 185.6, "ask_size": 11.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0394, "rho": 0.0778, "theo": 180.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "APP261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 195.0, "iv": 1.6684, "open_interest": 156.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0394, "rho": -0.0006, "theo": 0.137, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:59:32", "percent_change": -80.0, "prev_day_close": 0.25000000372529}, {"option": "APP261120C00207500", "bid": 172.1, "bid_size": 68.0, "ask": 183.1, "ask_size": 12.0, "iv": 1.219, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0408, "rho": 0.0787, "theo": 177.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-03T09:30:47", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "APP261120P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 131.0, "iv": 1.6874, "open_interest": 67.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0409, "rho": -0.0007, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:46:24", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "APP261120C00210000", "bid": 170.4, "bid_size": 125.0, "ask": 180.6, "ask_size": 69.0, "iv": 1.4582, "open_interest": 49.0, "volume": 5.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0424, "rho": 0.0796, "theo": 175.1513, "change": 32.9, "open": 175.0, "high": 178.0, "low": 175.0, "tick": "no_change", "last_trade_price": 178.0, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 22.674, "prev_day_close": 145.099998474121}, {"option": "APP261120P00210000", "bid": 0.1, "bid_size": 5.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.2714, "open_interest": 1114.0, "volume": 62.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0424, "rho": -0.0007, "theo": 0.1499, "change": -0.21, "open": 0.93, "high": 1.02, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:06:04", "percent_change": -60.0, "prev_day_close": 0.349999994039536}, {"option": "APP261120C00212500", "bid": 167.1, "bid_size": 67.0, "ask": 177.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0112, "theta": -0.044, "rho": 0.0805, "theo": 172.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "APP261120P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 123.0, "iv": 1.8141, "open_interest": 5.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0112, "theta": -0.044, "rho": -0.0008, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "APP261120C00215000", "bid": 164.6, "bid_size": 65.0, "ask": 174.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0456, "rho": 0.0814, "theo": 170.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-11-03T09:49:10", "percent_change": 0.0, "prev_day_close": 140.400001525879}, {"option": "APP261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 178.0, "iv": 1.3753, "open_interest": 49.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0457, "rho": -0.0008, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:34:17", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "APP261120C00217500", "bid": 162.1, "bid_size": 72.0, "ask": 171.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0123, "theta": -0.0474, "rho": 0.0823, "theo": 167.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-11-04T10:13:07", "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "APP261120P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 136.0, "iv": 1.7165, "open_interest": 35.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0474, "rho": -0.0009, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T11:36:16", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "APP261120C00220000", "bid": 164.2, "bid_size": 6.0, "ask": 169.4, "ask_size": 8.0, "iv": 1.6836, "open_interest": 92.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.013, "theta": -0.0493, "rho": 0.0832, "theo": 165.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-11-05T09:52:34", "percent_change": 0.0, "prev_day_close": 135.700004577637}, {"option": "APP261120P00220000", "bid": 0.2, "bid_size": 14.0, "ask": 0.3, "ask_size": 11.0, "iv": 1.235, "open_interest": 1863.0, "volume": 501.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.013, "theta": -0.0493, "rho": -0.0009, "theo": 0.1812, "change": -0.2, "open": 1.74, "high": 1.8, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:56:17", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "APP261120C00222500", "bid": 157.2, "bid_size": 66.0, "ask": 168.2, "ask_size": 10.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0512, "rho": 0.0841, "theo": 162.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.050003051758}, {"option": "APP261120P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 113.0, "iv": 1.5693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0513, "rho": -0.0009, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T13:41:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APP261120C00225000", "bid": 154.7, "bid_size": 67.0, "ask": 165.4, "ask_size": 6.0, "iv": 0.9246, "open_interest": 14.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0533, "rho": 0.085, "theo": 160.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.03, "last_trade_time": "2026-11-05T15:25:03", "percent_change": 0.0, "prev_day_close": 130.299999237061}, {"option": "APP261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 1.1383, "open_interest": 1053.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0534, "rho": -0.001, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:53:23", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "APP261120C00227500", "bid": 152.2, "bid_size": 67.0, "ask": 162.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0555, "rho": 0.0859, "theo": 157.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-03T12:37:22", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "APP261120P00227500", "bid": 0.1, "bid_size": 76.0, "ask": 0.35, "ask_size": 26.0, "iv": 1.1521, "open_interest": 93.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0556, "rho": -0.0011, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T14:14:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "APP261120C00230000", "bid": 149.7, "bid_size": 120.0, "ask": 160.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 115.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.016, "theta": -0.0579, "rho": 0.0868, "theo": 155.2578, "change": 10.45, "open": 135.0, "high": 135.0, "low": 135.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-11-06T09:47:36", "percent_change": 8.39021, "prev_day_close": 124.549999237061}, {"option": "APP261120P00230000", "bid": 0.2, "bid_size": 1.0, "ask": 0.35, "ask_size": 17.0, "iv": 1.16, "open_interest": 1352.0, "volume": 28.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.016, "theta": -0.0579, "rho": -0.0011, "theo": 0.2221, "change": -0.29, "open": 0.55, "high": 0.55, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:02:15", "percent_change": -58.0, "prev_day_close": 0.500000014901161}, {"option": "APP261120C00232500", "bid": 147.2, "bid_size": 71.0, "ask": 157.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0603, "rho": 0.0877, "theo": 152.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T13:43:04", "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "APP261120P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.0926, "open_interest": 273.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0168, "theta": -0.0604, "rho": -0.0012, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:58:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "APP261120C00235000", "bid": 144.8, "bid_size": 140.0, "ask": 155.5, "ask_size": 39.0, "iv": 0.9941, "open_interest": 94.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0629, "rho": 0.0886, "theo": 150.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-11-05T11:12:33", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "APP261120P00235000", "bid": 0.05, "bid_size": 90.0, "ask": 0.4, "ask_size": 9.0, "iv": 1.0876, "open_interest": 100.0, "volume": 3.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0177, "theta": -0.063, "rho": -0.0013, "theo": 0.2472, "change": -0.33, "open": 0.29, "high": 0.29, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:02:15", "percent_change": -60.0, "prev_day_close": 0.549999982118607}, {"option": "APP261120C00237500", "bid": 142.3, "bid_size": 70.0, "ask": 153.0, "ask_size": 12.0, "iv": 0.9701, "open_interest": 36.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0187, "theta": -0.0657, "rho": 0.0895, "theo": 147.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.17, "last_trade_time": "2026-11-04T10:15:07", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "APP261120P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.0508, "open_interest": 47.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0187, "theta": -0.0658, "rho": -0.0014, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T14:33:02", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "APP261120C00240000", "bid": 139.8, "bid_size": 180.0, "ask": 150.4, "ask_size": 80.0, "iv": 0.8776, "open_interest": 703.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0686, "rho": 0.0903, "theo": 145.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-11-05T12:11:18", "percent_change": 0.0, "prev_day_close": 115.550003051758}, {"option": "APP261120P00240000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.098, "open_interest": 870.0, "volume": 21.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0687, "rho": -0.0014, "theo": 0.2761, "change": -0.35, "open": 0.9, "high": 0.9, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:27:02", "percent_change": -53.8462, "prev_day_close": 0.650000005960464}, {"option": "APP261120C00242500", "bid": 137.3, "bid_size": 102.0, "ask": 148.3, "ask_size": 18.0, "iv": 1.0352, "open_interest": 69.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0208, "theta": -0.0717, "rho": 0.0912, "theo": 142.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.07, "last_trade_time": "2026-11-03T15:33:56", "percent_change": 0.0, "prev_day_close": 112.649997711182}, {"option": "APP261120P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 187.0, "iv": 1.4247, "open_interest": 46.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0208, "theta": -0.0717, "rho": -0.0015, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:33:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APP261120C00245000", "bid": 134.9, "bid_size": 188.0, "ask": 144.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 338.0, "volume": 1.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.022, "theta": -0.0749, "rho": 0.092, "theo": 140.3708, "change": 29.95, "open": 139.5, "high": 139.5, "low": 139.5, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-11-06T11:16:14", "percent_change": 27.3391, "prev_day_close": 109.549999237061}, {"option": "APP261120P00245000", "bid": 0.1, "bid_size": 101.0, "ask": 0.5, "ask_size": 89.0, "iv": 1.0435, "open_interest": 289.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.022, "theta": -0.075, "rho": -0.0016, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:37:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "APP261120C00247500", "bid": 132.4, "bid_size": 121.0, "ask": 141.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0784, "rho": 0.0929, "theo": 137.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-04T10:00:21", "percent_change": 0.0, "prev_day_close": 107.199996948242}, {"option": "APP261120P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 107.0, "iv": 1.387, "open_interest": 45.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0785, "rho": -0.0017, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T15:11:59", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "APP261120C00250000", "bid": 132.6, "bid_size": 123.0, "ask": 140.0, "ask_size": 119.0, "iv": 1.2557, "open_interest": 519.0, "volume": 4.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0246, "theta": -0.082, "rho": 0.0937, "theo": 135.4181, "change": 24.1, "open": 122.0, "high": 130.0, "low": 122.0, "tick": "no_change", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T10:27:18", "percent_change": 22.7573, "prev_day_close": 105.900001525879}, {"option": "APP261120P00250000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 71.0, "iv": 1.0526, "open_interest": 1293.0, "volume": 98.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0246, "theta": -0.0821, "rho": -0.0018, "theo": 0.3483, "change": -0.385, "open": 0.7, "high": 1.32, "low": 0.29, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T11:51:47", "percent_change": -46.6667, "prev_day_close": 0.824999988079071}, {"option": "APP261120C00252500", "bid": 129.1, "bid_size": 68.0, "ask": 137.9, "ask_size": 8.0, "iv": 1.1691, "open_interest": 23.0, "volume": 1.0, "delta": 0.9863, "gamma": 0.0004, "vega": 0.026, "theta": -0.0859, "rho": 0.0945, "theo": 132.944, "change": 31.4, "open": 133.4, "high": 133.4, "low": 133.4, "tick": "up", "last_trade_price": 133.4, "last_trade_time": "2026-11-06T10:59:15", "percent_change": 30.7843, "prev_day_close": 102.0}, {"option": "APP261120P00252500", "bid": 0.2, "bid_size": 34.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.0125, "open_interest": 124.0, "volume": 1.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0261, "theta": -0.086, "rho": -0.002, "theo": 0.3699, "change": -0.355, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T10:22:41", "percent_change": -43.0303, "prev_day_close": 0.824999988079071}, {"option": "APP261120C00255000", "bid": 125.0, "bid_size": 102.0, "ask": 134.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0276, "theta": -0.09, "rho": 0.0954, "theo": 130.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.44, "last_trade_time": "2026-11-05T09:57:28", "percent_change": 0.0, "prev_day_close": 99.6000022888184}, {"option": "APP261120P00255000", "bid": 0.15, "bid_size": 110.0, "ask": 0.65, "ask_size": 142.0, "iv": 1.0009, "open_interest": 159.0, "volume": 21.0, "delta": -0.0143, "gamma": 0.0005, "vega": 0.0276, "theta": -0.0901, "rho": -0.0021, "theo": 0.3933, "change": -0.525, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:37:40", "percent_change": -56.7568, "prev_day_close": 0.924999982118606}, {"option": "APP261120C00257500", "bid": 123.2, "bid_size": 105.0, "ask": 133.4, "ask_size": 15.0, "iv": 1.0739, "open_interest": 60.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0292, "theta": -0.0943, "rho": 0.0962, "theo": 128.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.14, "last_trade_time": "2026-11-05T09:30:30", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "APP261120P00257500", "bid": 0.15, "bid_size": 169.0, "ask": 0.65, "ask_size": 73.0, "iv": 0.9799, "open_interest": 76.0, "volume": 20.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0292, "theta": -0.0944, "rho": -0.0022, "theo": 0.4185, "change": -0.525, "open": 0.5, "high": 0.56, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:18:24", "percent_change": -53.8462, "prev_day_close": 0.974999994039536}, {"option": "APP261120C00260000", "bid": 121.2, "bid_size": 185.0, "ask": 129.3, "ask_size": 89.0, "iv": 0.8494, "open_interest": 445.0, "volume": 6.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0308, "theta": -0.0989, "rho": 0.097, "theo": 125.5326, "change": 28.65, "open": 107.0, "high": 125.0, "low": 107.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-06T11:18:51", "percent_change": 29.7353, "prev_day_close": 96.3500022888184}, {"option": "APP261120P00260000", "bid": 0.4, "bid_size": 2.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.9843, "open_interest": 1115.0, "volume": 30.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0309, "theta": -0.099, "rho": -0.0024, "theo": 0.4457, "change": -0.525, "open": 0.8, "high": 0.93, "low": 0.44, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:02:35", "percent_change": -51.2195, "prev_day_close": 1.02500000596046}, {"option": "APP261120C00262500", "bid": 117.5, "bid_size": 186.0, "ask": 127.7, "ask_size": 78.0, "iv": 0.6207, "open_interest": 108.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0327, "theta": -0.1037, "rho": 0.0977, "theo": 123.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-05T14:27:27", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "APP261120P00262500", "bid": 0.4, "bid_size": 6.0, "ask": 1.1, "ask_size": 103.0, "iv": 1.0371, "open_interest": 217.0, "volume": 6.0, "delta": -0.0175, "gamma": 0.0006, "vega": 0.0328, "theta": -0.1038, "rho": -0.0025, "theo": 0.4752, "change": -0.675, "open": 0.72, "high": 0.76, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:16:58", "percent_change": -60.0, "prev_day_close": 1.125}, {"option": "APP261120C00265000", "bid": 115.1, "bid_size": 104.0, "ask": 125.7, "ask_size": 15.0, "iv": 0.8825, "open_interest": 84.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0006, "vega": 0.0347, "theta": -0.1088, "rho": 0.0985, "theo": 120.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.37, "last_trade_time": "2026-11-05T10:17:44", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "APP261120P00265000", "bid": 0.5, "bid_size": 26.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.9844, "open_interest": 202.0, "volume": 31.0, "delta": -0.0187, "gamma": 0.0006, "vega": 0.0347, "theta": -0.109, "rho": -0.0027, "theo": 0.507, "change": -0.625, "open": 0.4, "high": 0.75, "low": 0.4, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:02:44", "percent_change": -51.0204, "prev_day_close": 1.22500002384186}, {"option": "APP261120C00267500", "bid": 112.6, "bid_size": 98.0, "ask": 122.9, "ask_size": 15.0, "iv": 0.7859, "open_interest": 45.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0007, "vega": 0.0368, "theta": -0.1143, "rho": 0.0992, "theo": 118.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-05T10:53:06", "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "APP261120P00267500", "bid": 0.5, "bid_size": 6.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.9432, "open_interest": 54.0, "volume": 4.0, "delta": -0.0201, "gamma": 0.0007, "vega": 0.0368, "theta": -0.1144, "rho": -0.0029, "theo": 0.5416, "change": -0.77, "open": 0.73, "high": 0.73, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T11:55:23", "percent_change": -59.2308, "prev_day_close": 1.29999995231628}, {"option": "APP261120C00270000", "bid": 113.6, "bid_size": 112.0, "ask": 117.2, "ask_size": 27.0, "iv": 0.84, "open_interest": 935.0, "volume": 165.0, "delta": 0.9782, "gamma": 0.0007, "vega": 0.039, "theta": -0.12, "rho": 0.1, "theo": 115.6828, "change": 26.13, "open": 100.0, "high": 112.38, "low": 100.0, "tick": "up", "last_trade_price": 112.38, "last_trade_time": "2026-11-06T10:52:33", "percent_change": 30.2957, "prev_day_close": 86.25}, {"option": "APP261120P00270000", "bid": 0.5, "bid_size": 21.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.9289, "open_interest": 1953.0, "volume": 65.0, "delta": -0.0215, "gamma": 0.0007, "vega": 0.039, "theta": -0.1202, "rho": -0.0031, "theo": 0.579, "change": -0.835, "open": 1.43, "high": 1.5, "low": 0.5, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T11:54:06", "percent_change": -56.6102, "prev_day_close": 1.47499996423721}, {"option": "APP261120C00272500", "bid": 107.7, "bid_size": 186.0, "ask": 117.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 163.0, "volume": 1.0, "delta": 0.9767, "gamma": 0.0008, "vega": 0.0414, "theta": -0.1261, "rho": 0.1007, "theo": 113.2276, "change": 14.9, "open": 99.0, "high": 99.0, "low": 99.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-06T09:59:05", "percent_change": 17.717, "prev_day_close": 84.0999984741211}, {"option": "APP261120P00272500", "bid": 0.4, "bid_size": 87.0, "ask": 1.1, "ask_size": 156.0, "iv": 0.9495, "open_interest": 314.0, "volume": 17.0, "delta": -0.0231, "gamma": 0.0008, "vega": 0.0414, "theta": -0.1263, "rho": -0.0034, "theo": 0.6195, "change": -0.975, "open": 0.9, "high": 1.1, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:02:16", "percent_change": -60.0, "prev_day_close": 1.625}, {"option": "APP261120C00275000", "bid": 109.1, "bid_size": 50.0, "ask": 112.7, "ask_size": 36.0, "iv": 0.936, "open_interest": 149.0, "volume": 2.0, "delta": 0.975, "gamma": 0.0008, "vega": 0.0439, "theta": -0.1326, "rho": 0.1014, "theo": 110.7758, "change": 21.62, "open": 96.65, "high": 103.12, "low": 96.65, "tick": "up", "last_trade_price": 103.12, "last_trade_time": "2026-11-06T10:40:07", "percent_change": 26.5276, "prev_day_close": 81.5}, {"option": "APP261120P00275000", "bid": 0.55, "bid_size": 69.0, "ask": 0.9, "ask_size": 108.0, "iv": 0.9226, "open_interest": 99.0, "volume": 22.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.0439, "theta": -0.1328, "rho": -0.0036, "theo": 0.6634, "change": -1.025, "open": 1.01, "high": 1.01, "low": 0.67, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:10:33", "percent_change": -59.4203, "prev_day_close": 1.72499996423721}, {"option": "APP261120C00277500", "bid": 107.1, "bid_size": 15.0, "ask": 112.1, "ask_size": 30.0, "iv": 1.0988, "open_interest": 21.0, "volume": 8.0, "delta": 0.9732, "gamma": 0.0009, "vega": 0.0466, "theta": -0.1394, "rho": 0.1021, "theo": 108.3277, "change": 11.7, "open": 92.6, "high": 92.7, "low": 92.6, "tick": "no_change", "last_trade_price": 92.6, "last_trade_time": "2026-11-06T10:06:13", "percent_change": 14.4623, "prev_day_close": 80.8999977111816}, {"option": "APP261120P00277500", "bid": 0.55, "bid_size": 21.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.0555, "open_interest": 69.0, "volume": 1.0, "delta": -0.0266, "gamma": 0.0009, "vega": 0.0467, "theta": -0.1396, "rho": -0.0038, "theo": 0.7111, "change": -1.175, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:27:07", "percent_change": -62.6667, "prev_day_close": 1.875}, {"option": "APP261120C00280000", "bid": 104.6, "bid_size": 34.0, "ask": 109.6, "ask_size": 125.0, "iv": 1.0738, "open_interest": 1447.0, "volume": 18.0, "delta": 0.9712, "gamma": 0.001, "vega": 0.0494, "theta": -0.1466, "rho": 0.1027, "theo": 105.8837, "change": 30.45, "open": 85.3, "high": 108.5, "low": 85.3, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-11-06T11:56:23", "percent_change": 39.0135, "prev_day_close": 78.0499992370606}, {"option": "APP261120P00280000", "bid": 0.65, "bid_size": 36.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.8854, "open_interest": 1336.0, "volume": 232.0, "delta": -0.0285, "gamma": 0.001, "vega": 0.0495, "theta": -0.1468, "rho": -0.0041, "theo": 0.763, "change": -1.3, "open": 1.75, "high": 1.8, "low": 0.69, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:40:08", "percent_change": -63.4146, "prev_day_close": 2.04999995231628}, {"option": "APP261120C00282500", "bid": 97.9, "bid_size": 177.0, "ask": 107.5, "ask_size": 77.0, "iv": 0.6251, "open_interest": 85.0, "volume": 1.0, "delta": 0.9691, "gamma": 0.001, "vega": 0.0525, "theta": -0.1542, "rho": 0.1034, "theo": 103.4442, "change": 16.98, "open": 90.23, "high": 90.23, "low": 90.23, "tick": "up", "last_trade_price": 90.23, "last_trade_time": "2026-11-06T10:02:20", "percent_change": 23.1809, "prev_day_close": 73.25}, {"option": "APP261120P00282500", "bid": 0.55, "bid_size": 35.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.0366, "open_interest": 45.0, "volume": 2.0, "delta": -0.0306, "gamma": 0.001, "vega": 0.0526, "theta": -0.1545, "rho": -0.0044, "theo": 0.8194, "change": -1.675, "open": 1.05, "high": 1.05, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:19:57", "percent_change": -75.2809, "prev_day_close": 2.22500002384186}, {"option": "APP261120C00285000", "bid": 99.5, "bid_size": 27.0, "ask": 105.1, "ask_size": 77.0, "iv": 1.0473, "open_interest": 81.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.0558, "theta": -0.1623, "rho": 0.1039, "theo": 101.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.79, "last_trade_time": "2026-11-05T15:31:27", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "APP261120P00285000", "bid": 0.65, "bid_size": 72.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.8627, "open_interest": 24.0, "volume": 1.0, "delta": -0.033, "gamma": 0.0011, "vega": 0.0558, "theta": -0.1626, "rho": -0.0048, "theo": 0.8807, "change": -1.775, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:39:55", "percent_change": -73.1959, "prev_day_close": 2.42499995231628}, {"option": "APP261120C00287500", "bid": 93.0, "bid_size": 71.0, "ask": 102.7, "ask_size": 14.0, "iv": 0.677, "open_interest": 14.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0012, "vega": 0.0592, "theta": -0.1708, "rho": 0.1045, "theo": 98.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-11-05T09:35:21", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "APP261120P00287500", "bid": 0.7, "bid_size": 44.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.8718, "open_interest": 57.0, "volume": 5.0, "delta": -0.0354, "gamma": 0.0012, "vega": 0.0592, "theta": -0.1711, "rho": -0.0052, "theo": 0.9474, "change": -1.375, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:50:48", "percent_change": -52.381, "prev_day_close": 2.625}, {"option": "APP261120C00290000", "bid": 93.9, "bid_size": 83.0, "ask": 100.0, "ask_size": 111.0, "iv": 0.9579, "open_interest": 1172.0, "volume": 82.0, "delta": 0.9616, "gamma": 0.0013, "vega": 0.0628, "theta": -0.1798, "rho": 0.1051, "theo": 96.1573, "change": 26.45, "open": 80.8, "high": 95.95, "low": 78.15, "tick": "up", "last_trade_price": 95.95, "last_trade_time": "2026-11-06T11:41:49", "percent_change": 38.0576, "prev_day_close": 69.5}, {"option": "APP261120P00290000", "bid": 0.9, "bid_size": 1.0, "ask": 1.35, "ask_size": 36.0, "iv": 0.8659, "open_interest": 1009.0, "volume": 47.0, "delta": -0.0381, "gamma": 0.0013, "vega": 0.063, "theta": -0.1801, "rho": -0.0055, "theo": 1.0199, "change": -1.8, "open": 2.75, "high": 2.75, "low": 0.8, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:02:41", "percent_change": -63.1579, "prev_day_close": 2.85000002384186}, {"option": "APP261120C00292500", "bid": 88.1, "bid_size": 108.0, "ask": 97.9, "ask_size": 18.0, "iv": 0.6906, "open_interest": 81.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0014, "vega": 0.0667, "theta": -0.1893, "rho": 0.1056, "theo": 93.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.56, "last_trade_time": "2026-11-05T10:57:26", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "APP261120P00292500", "bid": 0.85, "bid_size": 52.0, "ask": 1.6, "ask_size": 149.0, "iv": 0.8588, "open_interest": 44.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0014, "vega": 0.0669, "theta": -0.1897, "rho": -0.0058, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:40:05", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "APP261120C00295000", "bid": 87.6, "bid_size": 122.0, "ask": 95.0, "ask_size": 70.0, "iv": 0.8268, "open_interest": 44.0, "volume": 2.0, "delta": 0.9556, "gamma": 0.0015, "vega": 0.0709, "theta": -0.1993, "rho": 0.106, "theo": 91.3306, "change": 15.02, "open": 77.02, "high": 77.02, "low": 77.02, "tick": "up", "last_trade_price": 77.02, "last_trade_time": "2026-11-06T10:10:10", "percent_change": 24.2258, "prev_day_close": 62.0000019073486}, {"option": "APP261120P00295000", "bid": 0.9, "bid_size": 94.0, "ask": 1.5, "ask_size": 144.0, "iv": 0.8334, "open_interest": 55.0, "volume": 28.0, "delta": -0.0442, "gamma": 0.0015, "vega": 0.071, "theta": -0.1997, "rho": -0.0063, "theo": 1.185, "change": -2.2, "open": 2.25, "high": 2.25, "low": 1.05, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:02:15", "percent_change": -65.6716, "prev_day_close": 3.35000002384186}, {"option": "APP261120C00297500", "bid": 83.3, "bid_size": 72.0, "ask": 92.9, "ask_size": 13.0, "iv": 0.6778, "open_interest": 25.0, "volume": 1.0, "delta": 0.9522, "gamma": 0.0016, "vega": 0.0753, "theta": -0.2098, "rho": 0.1064, "theo": 88.9286, "change": 23.78, "open": 83.43, "high": 83.43, "low": 83.43, "tick": "up", "last_trade_price": 83.43, "last_trade_time": "2026-11-06T10:27:37", "percent_change": 39.8659, "prev_day_close": 59.6500015258789}, {"option": "APP261120P00297500", "bid": 1.0, "bid_size": 71.0, "ask": 1.6, "ask_size": 143.0, "iv": 0.8253, "open_interest": 86.0, "volume": 6.0, "delta": -0.0476, "gamma": 0.0016, "vega": 0.0754, "theta": -0.2102, "rho": -0.0068, "theo": 1.2789, "change": -2.45, "open": 3.1, "high": 3.1, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:57:19", "percent_change": -67.1233, "prev_day_close": 3.64999997615814}, {"option": "APP261120C00300000", "bid": 84.9, "bid_size": 19.0, "ask": 90.0, "ask_size": 161.0, "iv": 0.9151, "open_interest": 1665.0, "volume": 101.0, "delta": 0.9485, "gamma": 0.0017, "vega": 0.0799, "theta": -0.2209, "rho": 0.1068, "theo": 86.5351, "change": 25.97, "open": 67.35, "high": 86.22, "low": 66.4, "tick": "up", "last_trade_price": 86.22, "last_trade_time": "2026-11-06T11:50:04", "percent_change": 43.1037, "prev_day_close": 60.25}, {"option": "APP261120P00300000", "bid": 1.1, "bid_size": 50.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.8162, "open_interest": 1050.0, "volume": 233.0, "delta": -0.0513, "gamma": 0.0017, "vega": 0.08, "theta": -0.2214, "rho": -0.0074, "theo": 1.3812, "change": -2.65, "open": 3.4, "high": 3.98, "low": 1.2, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:01:25", "percent_change": -67.0886, "prev_day_close": 3.94999992847443}, {"option": "APP261120C00305000", "bid": 80.4, "bid_size": 31.0, "ask": 85.1, "ask_size": 158.0, "iv": 0.8944, "open_interest": 257.0, "volume": 3.0, "delta": 0.9402, "gamma": 0.002, "vega": 0.0899, "theta": -0.2448, "rho": 0.1074, "theo": 81.7764, "change": 13.13, "open": 67.0, "high": 67.18, "low": 67.0, "tick": "up", "last_trade_price": 67.18, "last_trade_time": "2026-11-06T10:10:10", "percent_change": 24.2923, "prev_day_close": 54.0499992370606}, {"option": "APP261120P00305000", "bid": 1.25, "bid_size": 87.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.7753, "open_interest": 88.0, "volume": 37.0, "delta": -0.0596, "gamma": 0.002, "vega": 0.0901, "theta": -0.2453, "rho": -0.0084, "theo": 1.6144, "change": -3.2, "open": 3.3, "high": 3.3, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:38:02", "percent_change": -68.8172, "prev_day_close": 4.65000009536743}, {"option": "APP261120C00310000", "bid": 75.3, "bid_size": 56.0, "ask": 77.4, "ask_size": 5.0, "iv": 0.7019, "open_interest": 1085.0, "volume": 30.0, "delta": 0.9305, "gamma": 0.0022, "vega": 0.1012, "theta": -0.2709, "rho": 0.1078, "theo": 77.0618, "change": 26.35, "open": 50.7, "high": 77.35, "low": 50.7, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 51.7174, "prev_day_close": 50.9499988555908}, {"option": "APP261120P00310000", "bid": 1.55, "bid_size": 44.0, "ask": 1.95, "ask_size": 54.0, "iv": 0.7671, "open_interest": 487.0, "volume": 52.0, "delta": -0.0693, "gamma": 0.0022, "vega": 0.1013, "theta": -0.2715, "rho": -0.0099, "theo": 1.8919, "change": -3.8, "open": 5.5, "high": 5.5, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:03:13", "percent_change": -69.0909, "prev_day_close": 5.5}, {"option": "APP261120C00315000", "bid": 69.8, "bid_size": 43.0, "ask": 77.2, "ask_size": 76.0, "iv": 0.8559, "open_interest": 58.0, "volume": 1.0, "delta": 0.9193, "gamma": 0.0026, "vega": 0.1134, "theta": -0.2995, "rho": 0.108, "theo": 72.3999, "change": 12.1, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T09:56:31", "percent_change": 25.5274, "prev_day_close": 47.3999996185303}, {"option": "APP261120P00315000", "bid": 1.75, "bid_size": 28.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.7464, "open_interest": 69.0, "volume": 26.0, "delta": -0.0806, "gamma": 0.0026, "vega": 0.1138, "theta": -0.3002, "rho": -0.0112, "theo": 2.2219, "change": -4.37, "open": 5.5, "high": 5.5, "low": 1.9, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T11:07:34", "percent_change": -67.7519, "prev_day_close": 6.45000004768372}, {"option": "APP261120C00320000", "bid": 66.2, "bid_size": 31.0, "ask": 71.1, "ask_size": 116.0, "iv": 0.8162, "open_interest": 1462.0, "volume": 41.0, "delta": 0.9063, "gamma": 0.0029, "vega": 0.127, "theta": -0.3303, "rho": 0.1078, "theo": 67.8, "change": 24.4, "open": 41.94, "high": 68.2, "low": 41.94, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-11-06T11:50:25", "percent_change": 55.7078, "prev_day_close": 43.8000011444092}, {"option": "APP261120P00320000", "bid": 2.2, "bid_size": 8.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.7332, "open_interest": 697.0, "volume": 169.0, "delta": -0.0937, "gamma": 0.0029, "vega": 0.1271, "theta": -0.3312, "rho": -0.0132, "theo": 2.6147, "change": -5.2, "open": 7.1, "high": 7.6, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T11:53:15", "percent_change": -68.8742, "prev_day_close": 7.54999995231628}, {"option": "APP261120C00330000", "bid": 56.1, "bid_size": 90.0, "ask": 61.9, "ask_size": 107.0, "iv": 0.7378, "open_interest": 952.0, "volume": 52.0, "delta": 0.874, "gamma": 0.0037, "vega": 0.1571, "theta": -0.3983, "rho": 0.1065, "theo": 58.8335, "change": 21.88, "open": 34.89, "high": 59.25, "low": 34.89, "tick": "down", "last_trade_price": 58.18, "last_trade_time": "2026-11-06T11:48:41", "percent_change": 60.2755, "prev_day_close": 36.2999992370606}, {"option": "APP261120P00330000", "bid": 3.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.7121, "open_interest": 511.0, "volume": 102.0, "delta": -0.126, "gamma": 0.0037, "vega": 0.1573, "theta": -0.3994, "rho": -0.0176, "theo": 3.6336, "change": -7.2, "open": 8.8, "high": 8.8, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:57:43", "percent_change": -69.5652, "prev_day_close": 10.3499999046326}, {"option": "APP261120C00340000", "bid": 49.1, "bid_size": 14.0, "ask": 53.2, "ask_size": 147.0, "iv": 0.751, "open_interest": 1183.0, "volume": 74.0, "delta": 0.8323, "gamma": 0.0047, "vega": 0.1904, "theta": -0.4722, "rho": 0.1036, "theo": 50.2683, "change": 22.05, "open": 39.7, "high": 52.2, "low": 36.7, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-11-06T11:57:29", "percent_change": 73.8693, "prev_day_close": 29.8500003814697}, {"option": "APP261120P00340000", "bid": 4.4, "bid_size": 16.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6866, "open_interest": 481.0, "volume": 131.0, "delta": -0.1679, "gamma": 0.0047, "vega": 0.1906, "theta": -0.4736, "rho": -0.0232, "theo": 5.055, "change": -9.05, "open": 12.0, "high": 12.0, "low": 4.67, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T11:53:25", "percent_change": -65.8182, "prev_day_close": 13.75}, {"option": "APP261120C00350000", "bid": 40.3, "bid_size": 86.0, "ask": 44.0, "ask_size": 84.0, "iv": 0.6842, "open_interest": 1008.0, "volume": 83.0, "delta": 0.78, "gamma": 0.0056, "vega": 0.2247, "theta": -0.5468, "rho": 0.099, "theo": 42.2286, "change": 19.92, "open": 24.0, "high": 44.02, "low": 22.6, "tick": "up", "last_trade_price": 44.02, "last_trade_time": "2026-11-06T11:57:41", "percent_change": 82.6556, "prev_day_close": 24.0999994277954}, {"option": "APP261120P00350000", "bid": 6.4, "bid_size": 16.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.6741, "open_interest": 850.0, "volume": 239.0, "delta": -0.2203, "gamma": 0.0057, "vega": 0.225, "theta": -0.5486, "rho": -0.0302, "theo": 7.0036, "change": -11.32, "open": 16.8, "high": 17.7, "low": 6.45, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T12:01:24", "percent_change": -62.8889, "prev_day_close": 18.0}, {"option": "APP261120C00360000", "bid": 34.0, "bid_size": 31.0, "ask": 37.4, "ask_size": 126.0, "iv": 0.7108, "open_interest": 899.0, "volume": 72.0, "delta": 0.7173, "gamma": 0.0066, "vega": 0.2567, "theta": -0.6151, "rho": 0.0925, "theo": 34.8453, "change": 15.35, "open": 19.0, "high": 35.1, "low": 18.09, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-11-06T11:44:35", "percent_change": 79.9479, "prev_day_close": 19.1999998092651}, {"option": "APP261120P00360000", "bid": 8.8, "bid_size": 171.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.6655, "open_interest": 408.0, "volume": 121.0, "delta": -0.2832, "gamma": 0.0066, "vega": 0.2569, "theta": -0.6172, "rho": -0.0384, "theo": 9.6106, "change": -13.82, "open": 22.2, "high": 22.2, "low": 9.28, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-06T12:01:24", "percent_change": -59.8268, "prev_day_close": 23.0999994277954}, {"option": "APP261120C00370000", "bid": 27.5, "bid_size": 56.0, "ask": 29.0, "ask_size": 27.0, "iv": 0.664, "open_interest": 787.0, "volume": 221.0, "delta": 0.6457, "gamma": 0.0074, "vega": 0.2823, "theta": -0.6687, "rho": 0.0844, "theo": 28.2355, "change": 13.55, "open": 15.9, "high": 29.0, "low": 15.9, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-06T11:49:06", "percent_change": 89.7351, "prev_day_close": 15.0999999046326}, {"option": "APP261120P00370000", "bid": 12.1, "bid_size": 218.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.6566, "open_interest": 85.0, "volume": 15.0, "delta": -0.3551, "gamma": 0.0074, "vega": 0.2824, "theta": -0.6712, "rho": -0.0473, "theo": 12.9938, "change": -15.11, "open": 22.2, "high": 22.2, "low": 13.0, "tick": "up", "last_trade_price": 13.79, "last_trade_time": "2026-11-06T11:29:35", "percent_change": -52.2837, "prev_day_close": 28.9000005722046}, {"option": "APP261120C00380000", "bid": 21.8, "bid_size": 37.0, "ask": 23.3, "ask_size": 37.0, "iv": 0.659, "open_interest": 554.0, "volume": 208.0, "delta": 0.5682, "gamma": 0.0079, "vega": 0.2982, "theta": -0.7006, "rho": 0.0751, "theo": 22.4812, "change": 12.25, "open": 10.72, "high": 24.1, "low": 10.72, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 103.376, "prev_day_close": 11.8500003814697}, {"option": "APP261120P00380000", "bid": 15.7, "bid_size": 245.0, "ask": 17.7, "ask_size": 21.0, "iv": 0.6388, "open_interest": 261.0, "volume": 109.0, "delta": -0.433, "gamma": 0.0079, "vega": 0.2983, "theta": -0.7035, "rho": -0.0564, "theo": 17.2356, "change": -18.55, "open": 30.0, "high": 30.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:53:24", "percent_change": -52.18, "prev_day_close": 35.5499992370606}, {"option": "APP261120C00390000", "bid": 17.4, "bid_size": 7.0, "ask": 18.4, "ask_size": 36.0, "iv": 0.6626, "open_interest": 1121.0, "volume": 199.0, "delta": 0.4887, "gamma": 0.008, "vega": 0.3025, "theta": -0.7068, "rho": 0.0652, "theo": 17.6124, "change": 9.05, "open": 6.96, "high": 18.6, "low": 6.88, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-06T12:03:08", "percent_change": 98.9071, "prev_day_close": 9.15000009536743}, {"option": "APP261120P00390000", "bid": 21.9, "bid_size": 18.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.6558, "open_interest": 173.0, "volume": 30.0, "delta": -0.5128, "gamma": 0.008, "vega": 0.3022, "theta": -0.7101, "rho": -0.0636, "theo": 22.3679, "change": -20.0, "open": 34.0, "high": 34.0, "low": 22.1, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:37:22", "percent_change": -46.5116, "prev_day_close": 43.0}, {"option": "APP261120C00400000", "bid": 13.3, "bid_size": 52.0, "ask": 14.3, "ask_size": 39.0, "iv": 0.6588, "open_interest": 2600.0, "volume": 906.0, "delta": 0.4113, "gamma": 0.0078, "vega": 0.2951, "theta": -0.6874, "rho": 0.0553, "theo": 13.604, "change": 7.2, "open": 5.01, "high": 15.0, "low": 5.01, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:03:08", "percent_change": 102.857, "prev_day_close": 7.0}, {"option": "APP261120P00400000", "bid": 27.1, "bid_size": 73.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.633, "open_interest": 307.0, "volume": 290.0, "delta": -0.5906, "gamma": 0.0079, "vega": 0.2944, "theta": -0.691, "rho": -0.0714, "theo": 28.3643, "change": -22.85, "open": 50.0, "high": 50.0, "low": 27.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T12:00:45", "percent_change": -44.9361, "prev_day_close": 50.8500003814697}, {"option": "APP261120C00410000", "bid": 10.1, "bid_size": 43.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.6522, "open_interest": 960.0, "volume": 249.0, "delta": 0.3395, "gamma": 0.0074, "vega": 0.2779, "theta": -0.6463, "rho": 0.0459, "theo": 10.3841, "change": 6.05, "open": 3.69, "high": 11.5, "low": 3.69, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T11:57:26", "percent_change": 113.084, "prev_day_close": 5.34999990463257}, {"option": "APP261120P00410000", "bid": 33.8, "bid_size": 20.0, "ask": 35.9, "ask_size": 22.0, "iv": 0.6425, "open_interest": 1.0, "volume": 25.0, "delta": -0.6628, "gamma": 0.0074, "vega": 0.2767, "theta": -0.6502, "rho": -0.0776, "theo": 35.1526, "change": -24.15, "open": 39.9, "high": 39.9, "low": 37.2, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-06T10:52:05", "percent_change": -39.1093, "prev_day_close": 61.75}, {"option": "APP261120C00420000", "bid": 7.6, "bid_size": 7.0, "ask": 8.3, "ask_size": 52.0, "iv": 0.6604, "open_interest": 515.0, "volume": 263.0, "delta": 0.2755, "gamma": 0.0067, "vega": 0.2535, "theta": -0.5894, "rho": 0.0374, "theo": 7.8517, "change": 4.05, "open": 2.72, "high": 8.6, "low": 2.72, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T12:02:52", "percent_change": 98.7805, "prev_day_close": 4.09999990463257}, {"option": "APP261120P00420000", "bid": 39.5, "bid_size": 28.0, "ask": 49.2, "ask_size": 48.0, "iv": 0.7236, "open_interest": 3.0, "volume": 4.0, "delta": -0.7273, "gamma": 0.0067, "vega": 0.2517, "theta": -0.5939, "rho": -0.081, "theo": 42.6317, "change": -3.8, "open": 66.6, "high": 66.6, "low": 66.6, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-11-06T09:31:05", "percent_change": -5.39772, "prev_day_close": 70.3999977111816}, {"option": "APP261120C00430000", "bid": 5.5, "bid_size": 58.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.659, "open_interest": 428.0, "volume": 238.0, "delta": 0.2204, "gamma": 0.0059, "vega": 0.225, "theta": -0.5237, "rho": 0.03, "theo": 5.8941, "change": 2.95, "open": 2.58, "high": 6.56, "low": 1.93, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T12:03:44", "percent_change": 93.6508, "prev_day_close": 3.14999997615814}, {"option": "APP261120P00430000", "bid": 47.2, "bid_size": 55.0, "ask": 53.8, "ask_size": 21.0, "iv": 0.6524, "open_interest": 2.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0059, "vega": 0.2224, "theta": -0.5287, "rho": -0.0831, "theo": 50.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.9, "last_trade_time": "2026-11-05T09:33:14", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "APP261120C00440000", "bid": 4.0, "bid_size": 56.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.6638, "open_interest": 475.0, "volume": 108.0, "delta": 0.1743, "gamma": 0.0051, "vega": 0.1952, "theta": -0.4549, "rho": 0.0238, "theo": 4.4012, "change": 2.25, "open": 1.68, "high": 4.6, "low": 1.68, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T11:55:23", "percent_change": 95.7447, "prev_day_close": 2.35000002384186}, {"option": "APP261120P00440000", "bid": 55.8, "bid_size": 47.0, "ask": 62.5, "ask_size": 24.0, "iv": 0.6631, "open_interest": 1.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0051, "vega": 0.1914, "theta": -0.4606, "rho": -0.0817, "theo": 59.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.19, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "APP261120C00450000", "bid": 3.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6713, "open_interest": 848.0, "volume": 613.0, "delta": 0.1365, "gamma": 0.0043, "vega": 0.1662, "theta": -0.3879, "rho": 0.0186, "theo": 3.2745, "change": 1.57, "open": 1.4, "high": 3.7, "low": 1.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T12:02:38", "percent_change": 87.2222, "prev_day_close": 1.80000001192093}, {"option": "APP261120P00450000", "bid": 64.9, "bid_size": 44.0, "ask": 73.5, "ask_size": 23.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0043, "vega": 0.1613, "theta": -0.3942, "rho": -0.0774, "theo": 68.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.98, "last_trade_time": "2026-10-13T10:18:08", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "APP261120C00460000", "bid": 2.25, "bid_size": 9.0, "ask": 2.6, "ask_size": 56.0, "iv": 0.6792, "open_interest": 223.0, "volume": 68.0, "delta": 0.1062, "gamma": 0.0035, "vega": 0.1392, "theta": -0.3256, "rho": 0.0145, "theo": 2.4305, "change": 1.165, "open": 1.17, "high": 2.55, "low": 0.98, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T11:35:00", "percent_change": 84.7273, "prev_day_close": 1.375}, {"option": "APP261120P00460000", "bid": 73.7, "bid_size": 57.0, "ask": 83.2, "ask_size": 17.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0036, "vega": 0.1343, "theta": -0.3323, "rho": -0.0755, "theo": 77.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.3, "last_trade_time": "2026-10-22T15:19:30", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "APP261120C00470000", "bid": 1.65, "bid_size": 9.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.6844, "open_interest": 308.0, "volume": 57.0, "delta": 0.0821, "gamma": 0.0029, "vega": 0.1152, "theta": -0.2697, "rho": 0.0112, "theo": 1.8017, "change": 0.925, "open": 1.06, "high": 1.9, "low": 0.95, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:00:26", "percent_change": 94.8718, "prev_day_close": 0.974999994039536}, {"option": "APP261120P00470000", "bid": 82.6, "bid_size": 38.0, "ask": 92.4, "ask_size": 18.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.003, "vega": 0.1089, "theta": -0.2768, "rho": -0.067, "theo": 86.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.9, "last_trade_time": "2026-10-02T09:30:39", "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "APP261120C00480000", "bid": 1.15, "bid_size": 22.0, "ask": 1.5, "ask_size": 119.0, "iv": 0.6931, "open_interest": 766.0, "volume": 9.0, "delta": 0.0632, "gamma": 0.0023, "vega": 0.0944, "theta": -0.2211, "rho": 0.0086, "theo": 1.3351, "change": 0.7, "open": 1.35, "high": 1.4, "low": 1.2, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:58:47", "percent_change": 100.0, "prev_day_close": 0.699999988079071}, {"option": "APP261120P00480000", "bid": 92.5, "bid_size": 35.0, "ask": 101.9, "ask_size": 18.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0024, "vega": 0.0876, "theta": -0.2279, "rho": -0.0629, "theo": 96.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.4, "last_trade_time": "2026-10-08T12:14:28", "percent_change": 0.0, "prev_day_close": 126.799995422363}, {"option": "APP261120C00490000", "bid": 0.95, "bid_size": 25.0, "ask": 1.15, "ask_size": 98.0, "iv": 0.7096, "open_interest": 1271.0, "volume": 10.0, "delta": 0.0486, "gamma": 0.0019, "vega": 0.0766, "theta": -0.1797, "rho": 0.0066, "theo": 0.9896, "change": 0.325, "open": 0.73, "high": 0.9, "low": 0.5, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:44:58", "percent_change": 56.5217, "prev_day_close": 0.575000002980232}, {"option": "APP261120P00490000", "bid": 101.6, "bid_size": 38.0, "ask": 110.3, "ask_size": 15.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0019, "vega": 0.0671, "theta": -0.185, "rho": -0.0506, "theo": 105.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.94, "last_trade_time": "2026-10-01T12:03:13", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "APP261120C00500000", "bid": 0.55, "bid_size": 1.0, "ask": 0.9, "ask_size": 147.0, "iv": 0.7078, "open_interest": 1106.0, "volume": 243.0, "delta": 0.0372, "gamma": 0.0015, "vega": 0.0617, "theta": -0.1451, "rho": 0.0051, "theo": 0.734, "change": 0.35, "open": 0.4, "high": 0.85, "low": 0.25, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:03:41", "percent_change": 87.5, "prev_day_close": 0.400000005960464}, {"option": "APP261120P00500000", "bid": 111.4, "bid_size": 39.0, "ask": 121.3, "ask_size": 18.0, "iv": 0.8042, "open_interest": 9.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0015, "vega": 0.0525, "theta": -0.1481, "rho": -0.0444, "theo": 115.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.0, "last_trade_time": "2026-11-05T10:35:46", "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "APP261120C00510000", "bid": 0.4, "bid_size": 24.0, "ask": 1.1, "ask_size": 195.0, "iv": 0.7552, "open_interest": 188.0, "volume": 53.0, "delta": 0.0285, "gamma": 0.0012, "vega": 0.0496, "theta": -0.1164, "rho": 0.0039, "theo": 0.545, "change": 0.24, "open": 0.4, "high": 0.54, "low": 0.4, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T11:36:01", "percent_change": 80.0, "prev_day_close": 0.299999997019768}, {"option": "APP261120P00510000", "bid": 120.1, "bid_size": 35.0, "ask": 131.2, "ask_size": 11.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0012, "vega": 0.0405, "theta": -0.1163, "rho": -0.0367, "theo": 125.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.31, "last_trade_time": "2026-09-30T09:33:10", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "APP261120C00520000", "bid": 0.35, "bid_size": 2.0, "ask": 0.5, "ask_size": 55.0, "iv": 0.7294, "open_interest": 135.0, "volume": 9.0, "delta": 0.0218, "gamma": 0.0009, "vega": 0.0396, "theta": -0.0929, "rho": 0.003, "theo": 0.4053, "change": 0.175, "open": 0.26, "high": 0.4, "low": 0.18, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:55:39", "percent_change": 77.7778, "prev_day_close": 0.225000003352761}, {"option": "APP261120P00520000", "bid": 130.0, "bid_size": 37.0, "ask": 141.0, "ask_size": 9.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0009, "vega": 0.0284, "theta": -0.0894, "rho": -0.0256, "theo": 135.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.1, "last_trade_time": "2026-09-30T15:35:58", "percent_change": 0.0, "prev_day_close": 166.300003051758}, {"option": "APP261120C00530000", "bid": 0.2, "bid_size": 28.0, "ask": 0.6, "ask_size": 166.0, "iv": 0.7611, "open_interest": 43.0, "volume": 4.0, "delta": 0.0166, "gamma": 0.0007, "vega": 0.0314, "theta": -0.0739, "rho": 0.0023, "theo": 0.3018, "change": 0.025, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:35:13", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "APP261120P00530000", "bid": 139.9, "bid_size": 42.0, "ask": 151.0, "ask_size": 8.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0007, "vega": 0.0212, "theta": -0.0668, "rho": -0.0211, "theo": 145.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.08, "last_trade_time": "2026-09-30T09:33:10", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "APP261120C00540000", "bid": 0.15, "bid_size": 16.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.7391, "open_interest": 658.0, "volume": 14.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.025, "theta": -0.0586, "rho": 0.0017, "theo": 0.2251, "change": 0.05, "open": 0.15, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:02:18", "percent_change": 33.3333, "prev_day_close": 0.150000005960464}, {"option": "APP261120P00540000", "bid": 151.4, "bid_size": 42.0, "ask": 160.9, "ask_size": 11.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0486, "rho": -0.0155, "theo": 155.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.9, "last_trade_time": "2026-08-11T12:24:51", "percent_change": 0.0, "prev_day_close": 186.549995422363}, {"option": "APP261120C00550000", "bid": 0.1, "bid_size": 73.0, "ask": 0.35, "ask_size": 153.0, "iv": 0.7732, "open_interest": 256.0, "volume": 1.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0198, "theta": -0.0464, "rho": 0.0013, "theo": 0.1683, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:56:57", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "APP261120P00550000", "bid": 161.0, "bid_size": 35.0, "ask": 170.9, "ask_size": 8.0, "iv": 0.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0343, "rho": -0.0124, "theo": 165.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 220.0, "last_trade_time": "2026-09-21T15:58:25", "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "APP261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 222.0, "iv": 0.9384, "open_interest": 104.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0366, "rho": 0.001, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:18:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APP261120P00560000", "bid": 170.8, "bid_size": 37.0, "ask": 180.9, "ask_size": 9.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0234, "rho": -0.0082, "theo": 175.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.55, "last_trade_time": "2026-09-04T12:39:07", "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "APP261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 191.0, "iv": 0.8142, "open_interest": 91.0, "volume": 1.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0123, "theta": -0.0289, "rho": 0.0008, "theo": 0.0945, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:31:05", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "APP261120P00570000", "bid": 180.6, "bid_size": 37.0, "ask": 190.9, "ask_size": 7.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0155, "rho": -0.0064, "theo": 185.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.75, "last_trade_time": "2026-08-21T14:43:15", "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "APP261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 217.0, "iv": 1.232, "open_interest": 73.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0228, "rho": 0.0006, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:50:15", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "APP261120P00580000", "bid": 191.3, "bid_size": 42.0, "ask": 200.9, "ask_size": 11.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0031, "theta": -0.01, "rho": -0.0038, "theo": 195.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.46, "last_trade_time": "2026-08-06T11:39:44", "percent_change": 0.0, "prev_day_close": 226.600006103516}, {"option": "APP261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 169.0, "iv": 1.1857, "open_interest": 120.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0179, "rho": 0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T15:34:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00590000", "bid": 200.8, "bid_size": 38.0, "ask": 210.9, "ask_size": 8.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0061, "rho": -0.0029, "theo": 205.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.9, "last_trade_time": "2026-09-18T09:33:40", "percent_change": 0.0, "prev_day_close": 236.550003051758}, {"option": "APP261120C00600000", "bid": 0.05, "bid_size": 4.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.8272, "open_interest": 1386.0, "volume": 8.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0141, "rho": 0.0003, "theo": 0.0404, "change": 0.03, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:33:48", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261120P00600000", "bid": 211.2, "bid_size": 35.0, "ask": 220.9, "ask_size": 5.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0012, "theta": -0.0038, "rho": -0.0014, "theo": 215.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.04, "last_trade_time": "2026-09-08T09:32:07", "percent_change": 0.0, "prev_day_close": 246.149993896484}, {"option": "APP261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 194.0, "iv": 0.9342, "open_interest": 147.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0111, "rho": 0.0003, "theo": 0.0305, "change": -1.8, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:32:42", "percent_change": -94.7368, "prev_day_close": 1.89999997615814}, {"option": "APP261120P00610000", "bid": 219.7, "bid_size": 42.0, "ask": 230.9, "ask_size": 8.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0022, "rho": -0.0011, "theo": 225.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.78, "last_trade_time": "2026-08-20T10:21:35", "percent_change": 0.0, "prev_day_close": 256.400001525879}, {"option": "APP261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 159.0, "iv": 1.3836, "open_interest": 468.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0087, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:25:47", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261120P00620000", "bid": 229.7, "bid_size": 39.0, "ask": 240.9, "ask_size": 8.0, "iv": 0.9552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0013, "rho": -0.0005, "theo": 235.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.7, "last_trade_time": "2026-06-02T10:23:20", "percent_change": 0.0, "prev_day_close": 266.100006103516}, {"option": "APP261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 220.0, "iv": 1.193, "open_interest": 125.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.0068, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:25:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00630000", "bid": 239.6, "bid_size": 45.0, "ask": 250.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": -0.0003, "theo": 245.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-07-01T09:53:51", "percent_change": 0.0, "prev_day_close": 276.199996948242}, {"option": "APP261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 218.0, "iv": 1.2242, "open_interest": 31.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0054, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:28:15", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00640000", "bid": 249.7, "bid_size": 38.0, "ask": 260.9, "ask_size": 4.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 255.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.0, "last_trade_time": "2026-08-03T10:12:26", "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "APP261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.9848, "open_interest": 1139.0, "volume": 2.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0042, "rho": 0.0001, "theo": 0.0102, "change": -0.13, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:34:56", "percent_change": -65.0, "prev_day_close": 0.200000002980232}, {"option": "APP261120P00650000", "bid": 260.6, "bid_size": 37.0, "ask": 270.9, "ask_size": 7.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 265.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.33, "last_trade_time": "2026-08-24T15:57:14", "percent_change": 0.0, "prev_day_close": 295.949996948242}, {"option": "APP261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 219.0, "iv": 1.3082, "open_interest": 88.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0033, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:28:00", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261120P00660000", "bid": 270.8, "bid_size": 41.0, "ask": 280.9, "ask_size": 10.0, "iv": 1.3218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 275.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.3, "last_trade_time": "2026-08-24T15:57:14", "percent_change": 0.0, "prev_day_close": 306.300003051758}, {"option": "APP261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 1.4574, "open_interest": 957.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:59:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APP261120P00670000", "bid": 280.8, "bid_size": 39.0, "ask": 290.9, "ask_size": 10.0, "iv": 1.3522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 285.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.5, "last_trade_time": "2026-07-22T12:18:09", "percent_change": 0.0, "prev_day_close": 316.199996948242}, {"option": "APP261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 1.2351, "open_interest": 119.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:57:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "APP261120P00680000", "bid": 289.9, "bid_size": 45.0, "ask": 300.9, "ask_size": 3.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 295.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.8, "last_trade_time": "2026-08-06T09:37:16", "percent_change": 0.0, "prev_day_close": 326.650009155273}, {"option": "APP261120C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 149.0, "iv": 1.6185, "open_interest": 81.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:42:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00690000", "bid": 300.5, "bid_size": 40.0, "ask": 310.9, "ask_size": 6.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 305.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.7, "last_trade_time": "2026-06-01T15:55:00", "percent_change": 0.0, "prev_day_close": 336.299987792969}, {"option": "APP261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.9781, "open_interest": 614.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:56:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00700000", "bid": 311.0, "bid_size": 39.0, "ask": 317.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 315.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.9, "last_trade_time": "2026-08-04T09:45:15", "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "APP261120C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.999, "open_interest": 398.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:34:16", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00710000", "bid": 319.8, "bid_size": 37.0, "ask": 329.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 325.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-06-03T14:52:42", "percent_change": 0.0, "prev_day_close": 356.600006103516}, {"option": "APP261120C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.0194, "open_interest": 691.0, "volume": 9.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:34:33", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00720000", "bid": 331.2, "bid_size": 35.0, "ask": 337.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 335.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.5, "last_trade_time": "2026-08-05T14:55:07", "percent_change": 0.0, "prev_day_close": 366.199996948242}, {"option": "APP261120C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0594, "open_interest": 136.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:41:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00740000", "bid": 350.6, "bid_size": 35.0, "ask": 360.9, "ask_size": 9.0, "iv": 1.5198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 355.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-08-04T12:46:57", "percent_change": 0.0, "prev_day_close": 386.699996948242}, {"option": "APP261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.098, "open_interest": 125.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00760000", "bid": 370.6, "bid_size": 39.0, "ask": 380.9, "ask_size": 10.0, "iv": 1.5713, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 375.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.9, "last_trade_time": "2026-06-10T14:05:15", "percent_change": 0.0, "prev_day_close": 406.25}, {"option": "APP261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.1356, "open_interest": 1030.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:19:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00780000", "bid": 391.3, "bid_size": 32.0, "ask": 400.7, "ask_size": 4.0, "iv": 1.6944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 395.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.7, "last_trade_time": "2026-07-02T13:19:04", "percent_change": 0.0, "prev_day_close": 426.449996948242}, {"option": "APP261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.1539, "open_interest": 96.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00790000", "bid": 400.1, "bid_size": 46.0, "ask": 410.9, "ask_size": 3.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 405.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.1, "last_trade_time": "2026-07-02T13:19:13", "percent_change": 0.0, "prev_day_close": 436.549987792969}, {"option": "APP261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.172, "open_interest": 137.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-16T10:55:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP261120P00800000", "bid": 411.3, "bid_size": 34.0, "ask": 420.9, "ask_size": 3.0, "iv": 1.7696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 415.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.399993896484}, {"option": "APP261120C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9551, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-16T10:56:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00810000", "bid": 420.7, "bid_size": 45.0, "ask": 430.9, "ask_size": 3.0, "iv": 1.7102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 425.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.0, "last_trade_time": "2026-06-05T09:59:49", "percent_change": 0.0, "prev_day_close": 456.550003051758}, {"option": "APP261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9802, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-16T10:56:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00820000", "bid": 431.2, "bid_size": 35.0, "ask": 440.9, "ask_size": 4.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 435.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.8, "last_trade_time": "2026-08-06T14:20:09", "percent_change": 0.0, "prev_day_close": 465.800003051758}, {"option": "APP261120C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.005, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T10:56:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00830000", "bid": 441.4, "bid_size": 32.0, "ask": 450.4, "ask_size": 4.0, "iv": 1.7879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 445.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.300003051758}, {"option": "APP261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0293, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-16T10:56:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00840000", "bid": 451.0, "bid_size": 38.0, "ask": 460.9, "ask_size": 10.0, "iv": 1.8255, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 455.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.23, "last_trade_time": "2026-05-29T14:35:33", "percent_change": 0.0, "prev_day_close": 486.25}, {"option": "APP261120C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0533, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T09:36:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00850000", "bid": 460.2, "bid_size": 45.0, "ask": 470.9, "ask_size": 4.0, "iv": 1.701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 465.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.400009155273}, {"option": "APP261120C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0769, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-19T09:36:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00860000", "bid": 470.2, "bid_size": 46.0, "ask": 480.9, "ask_size": 4.0, "iv": 1.7223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 475.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 519.4, "last_trade_time": "2026-08-06T09:36:58", "percent_change": 0.0, "prev_day_close": 506.449996948242}, {"option": "APP261120C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1002, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00870000", "bid": 481.1, "bid_size": 35.0, "ask": 490.9, "ask_size": 4.0, "iv": 1.9075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 485.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.2, "last_trade_time": "2026-06-01T10:28:34", "percent_change": 0.0, "prev_day_close": 516.199981689453}, {"option": "APP261120C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1232, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00880000", "bid": 489.6, "bid_size": 40.0, "ask": 500.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 495.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.449981689453}, {"option": "APP261120C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1458, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T10:08:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261120P00890000", "bid": 501.2, "bid_size": 39.0, "ask": 510.9, "ask_size": 10.0, "iv": 1.9652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 505.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.399993896484}, {"option": "APP261120C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.4646, "open_interest": 383.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:30:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APP261120P00900000", "bid": 510.9, "bid_size": 45.0, "ask": 520.9, "ask_size": 3.0, "iv": 1.9432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 515.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.6, "last_trade_time": "2026-06-01T10:28:17", "percent_change": 0.0, "prev_day_close": 546.199981689453}, {"option": "APP261120C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4813, "open_interest": 227.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:23:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APP261120P00910000", "bid": 519.7, "bid_size": 45.0, "ask": 530.9, "ask_size": 4.0, "iv": 1.6027, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 525.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.2, "last_trade_time": "2026-06-15T11:50:22", "percent_change": 0.0, "prev_day_close": 556.149993896484}, {"option": "APP261127C00115000", "bid": 263.8, "bid_size": 26.0, "ask": 278.5, "ask_size": 2.0, "iv": 2.4358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0659, "theo": 270.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.199996948242}, {"option": "APP261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8614, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261127C00120000", "bid": 258.5, "bid_size": 26.0, "ask": 273.5, "ask_size": 2.0, "iv": 2.2794, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0688, "theo": 265.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "APP261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00125000", "bid": 254.2, "bid_size": 26.0, "ask": 268.6, "ask_size": 2.0, "iv": 2.3634, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0716, "theo": 260.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "APP261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00130000", "bid": 249.2, "bid_size": 26.0, "ask": 263.6, "ask_size": 2.0, "iv": 2.2816, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0745, "theo": 255.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.449996948242}, {"option": "APP261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00135000", "bid": 244.2, "bid_size": 26.0, "ask": 258.6, "ask_size": 2.0, "iv": 2.2031, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0019, "rho": 0.0774, "theo": 250.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.400001525879}, {"option": "APP261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00140000", "bid": 239.3, "bid_size": 26.0, "ask": 253.6, "ask_size": 2.0, "iv": 2.1442, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": 0.0802, "theo": 245.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.5}, {"option": "APP261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00145000", "bid": 234.3, "bid_size": 26.0, "ask": 248.6, "ask_size": 2.0, "iv": 2.0712, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.0027, "rho": 0.0831, "theo": 240.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "APP261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0027, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00150000", "bid": 229.1, "bid_size": 26.0, "ask": 243.6, "ask_size": 2.0, "iv": 1.9688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": -0.0032, "rho": 0.0859, "theo": 235.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.600006103516}, {"option": "APP261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0032, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00155000", "bid": 224.5, "bid_size": 26.0, "ask": 238.7, "ask_size": 2.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0039, "rho": 0.0888, "theo": 230.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.449996948242}, {"option": "APP261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0039, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261127C00160000", "bid": 219.5, "bid_size": 26.0, "ask": 233.7, "ask_size": 3.0, "iv": 1.9102, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": -0.0046, "rho": 0.0916, "theo": 225.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-11-03T15:47:19", "percent_change": 0.0, "prev_day_close": 197.350006103516}, {"option": "APP261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1336, "open_interest": 22.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0019, "theta": -0.0046, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:47:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "APP261127C00165000", "bid": 214.5, "bid_size": 26.0, "ask": 228.7, "ask_size": 2.0, "iv": 1.8458, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": -0.0054, "rho": 0.0945, "theo": 220.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.600006103516}, {"option": "APP261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0664, "open_interest": 40.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0054, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T14:03:45", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "APP261127C00170000", "bid": 209.6, "bid_size": 30.0, "ask": 223.7, "ask_size": 5.0, "iv": 1.7963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0027, "theta": -0.0064, "rho": 0.0973, "theo": 215.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.55, "last_trade_time": "2026-11-04T10:29:32", "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "APP261127P00170000", "bid": 0.05, "bid_size": 2.0, "ask": 4.3, "ask_size": 3.0, "iv": 2.0058, "open_interest": 302.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0064, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:44:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APP261127C00175000", "bid": 204.6, "bid_size": 30.0, "ask": 218.7, "ask_size": 5.0, "iv": 1.7355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0032, "theta": -0.0076, "rho": 0.1001, "theo": 210.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2026-10-22T09:46:45", "percent_change": 0.0, "prev_day_close": 181.650001525879}, {"option": "APP261127P00175000", "bid": 0.05, "bid_size": 2.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9424, "open_interest": 279.0, "volume": 10.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0032, "theta": -0.0076, "rho": -0.0002, "theo": 0.0304, "change": 1.88, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T11:11:15", "percent_change": 940.0, "prev_day_close": 0.200000006705523}, {"option": "APP261127C00180000", "bid": 200.2, "bid_size": 31.0, "ask": 213.8, "ask_size": 4.0, "iv": 1.7556, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0038, "theta": -0.0089, "rho": 0.1029, "theo": 205.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.7, "last_trade_time": "2026-10-22T09:46:45", "percent_change": 0.0, "prev_day_close": 176.650001525879}, {"option": "APP261127P00180000", "bid": 0.05, "bid_size": 2.0, "ask": 4.3, "ask_size": 136.0, "iv": 1.8808, "open_interest": 422.0, "volume": 180.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0089, "rho": -0.0003, "theo": 0.0366, "change": 0.975, "open": 1.22, "high": 1.22, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:42:43", "percent_change": 433.333, "prev_day_close": 0.224999997764826}, {"option": "APP261127C00185000", "bid": 194.6, "bid_size": 31.0, "ask": 208.8, "ask_size": 5.0, "iv": 1.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0046, "theta": -0.0104, "rho": 0.1057, "theo": 200.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "APP261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 131.0, "iv": 1.8168, "open_interest": 190.0, "volume": 207.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0046, "theta": -0.0104, "rho": -0.0003, "theo": 0.0441, "change": 0.395, "open": 0.54, "high": 0.62, "low": 0.54, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T09:42:43", "percent_change": 175.556, "prev_day_close": 0.224999997764826}, {"option": "APP261127C00190000", "bid": 189.7, "bid_size": 30.0, "ask": 203.8, "ask_size": 5.0, "iv": 1.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0122, "rho": 0.1085, "theo": 195.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.700004577637}, {"option": "APP261127P00190000", "bid": 0.05, "bid_size": 16.0, "ask": 0.3, "ask_size": 42.0, "iv": 1.2039, "open_interest": 312.0, "volume": 307.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0122, "rho": -0.0004, "theo": 0.053, "change": -0.1, "open": 1.14, "high": 1.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:44:50", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "APP261127C00195000", "bid": 184.7, "bid_size": 30.0, "ask": 198.9, "ask_size": 3.0, "iv": 1.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0142, "rho": 0.1113, "theo": 190.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "APP261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 86.0, "iv": 1.1815, "open_interest": 123.0, "volume": 246.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0142, "rho": -0.0005, "theo": 0.0636, "change": -0.2, "open": 0.4, "high": 0.41, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:50:02", "percent_change": -57.1429, "prev_day_close": 0.350000001490116}, {"option": "APP261127C00200000", "bid": 179.7, "bid_size": 31.0, "ask": 193.9, "ask_size": 6.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0165, "rho": 0.1141, "theo": 185.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.1, "last_trade_time": "2026-11-05T09:30:50", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "APP261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 120.0, "iv": 1.5277, "open_interest": 150.0, "volume": 250.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0166, "rho": -0.0006, "theo": 0.0761, "change": 1.905, "open": 1.16, "high": 2.23, "low": 1.11, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T11:11:15", "percent_change": 586.154, "prev_day_close": 0.325000002980232}, {"option": "APP261127C00205000", "bid": 174.8, "bid_size": 31.0, "ask": 188.9, "ask_size": 6.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0192, "rho": 0.1168, "theo": 180.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "APP261127P00205000", "bid": 0.05, "bid_size": 13.0, "ask": 2.7, "ask_size": 76.0, "iv": 1.4629, "open_interest": 141.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0192, "rho": -0.0007, "theo": 0.091, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:18:43", "percent_change": 16.6667, "prev_day_close": 0.300000000745058}, {"option": "APP261127C00210000", "bid": 169.8, "bid_size": 30.0, "ask": 184.0, "ask_size": 3.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0222, "rho": 0.1196, "theo": 175.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "APP261127P00210000", "bid": 0.05, "bid_size": 20.0, "ask": 0.65, "ask_size": 70.0, "iv": 1.1418, "open_interest": 93.0, "volume": 3.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0222, "rho": -0.0008, "theo": 0.1086, "change": -0.155, "open": 0.5, "high": 0.5, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:23:18", "percent_change": -36.4706, "prev_day_close": 0.425000011920929}, {"option": "APP261127C00215000", "bid": 164.8, "bid_size": 31.0, "ask": 179.0, "ask_size": 5.0, "iv": 1.355, "open_interest": 10.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0256, "rho": 0.1223, "theo": 170.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-10-29T10:35:07", "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "APP261127P00215000", "bid": 0.1, "bid_size": 6.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.0252, "open_interest": 43.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0257, "rho": -0.001, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:05:31", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "APP261127C00220000", "bid": 159.7, "bid_size": 26.0, "ask": 174.1, "ask_size": 4.0, "iv": 1.306, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0295, "rho": 0.1249, "theo": 165.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-11-03T10:39:24", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "APP261127P00220000", "bid": 0.1, "bid_size": 34.0, "ask": 0.35, "ask_size": 18.0, "iv": 1.0029, "open_interest": 86.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0296, "rho": -0.0012, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:45:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "APP261127C00225000", "bid": 154.9, "bid_size": 31.0, "ask": 169.1, "ask_size": 6.0, "iv": 1.2755, "open_interest": 31.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0165, "theta": -0.034, "rho": 0.1276, "theo": 160.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.4, "last_trade_time": "2026-11-02T14:20:23", "percent_change": 0.0, "prev_day_close": 132.049999237061}, {"option": "APP261127P00225000", "bid": 0.15, "bid_size": 6.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.9794, "open_interest": 231.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0341, "rho": -0.0014, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:28:37", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "APP261127C00230000", "bid": 150.0, "bid_size": 31.0, "ask": 164.1, "ask_size": 5.0, "iv": 1.2364, "open_interest": 4.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0192, "theta": -0.039, "rho": 0.1302, "theo": 155.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.25, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "APP261127P00230000", "bid": 0.25, "bid_size": 1.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9764, "open_interest": 527.0, "volume": 5.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0391, "rho": -0.0016, "theo": 0.2172, "change": -0.425, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:57:32", "percent_change": -58.6207, "prev_day_close": 0.725000023841858}, {"option": "APP261127C00235000", "bid": 145.0, "bid_size": 30.0, "ask": 159.2, "ask_size": 5.0, "iv": 1.1978, "open_interest": 23.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0222, "theta": -0.0446, "rho": 0.1327, "theo": 150.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.41, "last_trade_time": "2026-11-05T11:08:43", "percent_change": 0.0, "prev_day_close": 119.850002288818}, {"option": "APP261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 103.0, "iv": 1.0276, "open_interest": 226.0, "volume": 60.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.0223, "theta": -0.0447, "rho": -0.0019, "theo": 0.2575, "change": 2.815, "open": 3.6, "high": 3.6, "low": 3.54, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-06T09:42:43", "percent_change": 388.276, "prev_day_close": 0.724999994039536}, {"option": "APP261127C00240000", "bid": 140.1, "bid_size": 31.0, "ask": 154.2, "ask_size": 3.0, "iv": 1.1597, "open_interest": 37.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0257, "theta": -0.051, "rho": 0.1352, "theo": 145.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.3, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "APP261127P00240000", "bid": 0.15, "bid_size": 102.0, "ask": 0.85, "ask_size": 113.0, "iv": 0.9617, "open_interest": 86.0, "volume": 70.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0511, "rho": -0.0023, "theo": 0.305, "change": -0.3, "open": 1.56, "high": 1.8, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:30:37", "percent_change": -37.5, "prev_day_close": 0.800000011920929}, {"option": "APP261127C00245000", "bid": 135.1, "bid_size": 31.0, "ask": 147.4, "ask_size": 5.0, "iv": 0.9481, "open_interest": 27.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0581, "rho": 0.1376, "theo": 141.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.85, "last_trade_time": "2026-11-05T09:37:24", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "APP261127P00245000", "bid": 0.2, "bid_size": 14.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.951, "open_interest": 569.0, "volume": 101.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0582, "rho": -0.0027, "theo": 0.3607, "change": -0.35, "open": 3.36, "high": 3.87, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:30:37", "percent_change": -36.8421, "prev_day_close": 0.949999988079071}, {"option": "APP261127C00250000", "bid": 130.2, "bid_size": 62.0, "ask": 141.9, "ask_size": 18.0, "iv": 0.8513, "open_interest": 52.0, "volume": 4.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0341, "theta": -0.066, "rho": 0.14, "theo": 136.101, "change": 29.85, "open": 135.0, "high": 135.0, "low": 135.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-11-06T11:01:22", "percent_change": 28.388, "prev_day_close": 105.150001525879}, {"option": "APP261127P00250000", "bid": 0.35, "bid_size": 5.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.8742, "open_interest": 356.0, "volume": 90.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0343, "theta": -0.0662, "rho": -0.0031, "theo": 0.4263, "change": -0.775, "open": 1.15, "high": 1.15, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:34:54", "percent_change": -68.8889, "prev_day_close": 1.125}, {"option": "APP261127C00255000", "bid": 125.2, "bid_size": 85.0, "ask": 135.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0749, "rho": 0.1422, "theo": 131.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.02, "last_trade_time": "2026-11-05T09:44:21", "percent_change": 0.0, "prev_day_close": 100.100002288818}, {"option": "APP261127P00255000", "bid": 0.2, "bid_size": 49.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.8244, "open_interest": 92.0, "volume": 80.0, "delta": -0.0171, "gamma": 0.0005, "vega": 0.0392, "theta": -0.0752, "rho": -0.0037, "theo": 0.5033, "change": 2.155, "open": 3.48, "high": 3.48, "low": 3.33, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T09:42:55", "percent_change": 183.404, "prev_day_close": 1.17499998211861}, {"option": "APP261127C00260000", "bid": 120.3, "bid_size": 43.0, "ask": 131.5, "ask_size": 10.0, "iv": 0.7178, "open_interest": 34.0, "volume": 5.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.045, "theta": -0.0848, "rho": 0.1444, "theo": 126.2932, "change": 23.88, "open": 112.07, "high": 119.13, "low": 112.07, "tick": "up", "last_trade_price": 119.13, "last_trade_time": "2026-11-06T10:37:32", "percent_change": 25.0709, "prev_day_close": 95.25}, {"option": "APP261127P00260000", "bid": 0.4, "bid_size": 1.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.8295, "open_interest": 402.0, "volume": 2.0, "delta": -0.0201, "gamma": 0.0006, "vega": 0.045, "theta": -0.0851, "rho": -0.0044, "theo": 0.5933, "change": -0.92, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:45:31", "percent_change": -63.4483, "prev_day_close": 1.44999998807907}, {"option": "APP261127C00265000", "bid": 115.4, "bid_size": 31.0, "ask": 129.6, "ask_size": 6.0, "iv": 0.9862, "open_interest": 57.0, "volume": 2.0, "delta": 0.9773, "gamma": 0.0007, "vega": 0.0513, "theta": -0.0958, "rho": 0.1465, "theo": 121.4115, "change": 9.95, "open": 101.4, "high": 101.4, "low": 101.4, "tick": "no_change", "last_trade_price": 101.4, "last_trade_time": "2026-11-06T09:50:18", "percent_change": 10.8803, "prev_day_close": 91.4500007629394}, {"option": "APP261127P00265000", "bid": 0.25, "bid_size": 44.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.8002, "open_interest": 93.0, "volume": 12.0, "delta": -0.0235, "gamma": 0.0007, "vega": 0.0515, "theta": -0.0961, "rho": -0.0051, "theo": 0.6992, "change": -0.925, "open": 0.42, "high": 0.64, "low": 0.42, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:53:01", "percent_change": -62.7119, "prev_day_close": 1.47499996423721}, {"option": "APP261127C00270000", "bid": 110.5, "bid_size": 156.0, "ask": 120.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 106.0, "volume": 1.0, "delta": 0.9733, "gamma": 0.0008, "vega": 0.0585, "theta": -0.1078, "rho": 0.1484, "theo": 116.5475, "change": 21.01, "open": 106.86, "high": 106.86, "low": 106.86, "tick": "up", "last_trade_price": 106.86, "last_trade_time": "2026-11-06T10:20:05", "percent_change": 24.4729, "prev_day_close": 85.8499984741211}, {"option": "APP261127P00270000", "bid": 0.55, "bid_size": 1.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.7956, "open_interest": 263.0, "volume": 28.0, "delta": -0.0275, "gamma": 0.0008, "vega": 0.0586, "theta": -0.1082, "rho": -0.0059, "theo": 0.8227, "change": -1.075, "open": 0.7, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:48:41", "percent_change": -58.9041, "prev_day_close": 1.82500004768372}, {"option": "APP261127C00275000", "bid": 105.6, "bid_size": 73.0, "ask": 116.5, "ask_size": 10.0, "iv": 0.6655, "open_interest": 46.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.001, "vega": 0.0666, "theta": -0.1211, "rho": 0.1502, "theo": 111.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-11-05T13:47:29", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "APP261127P00275000", "bid": 0.4, "bid_size": 112.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.7603, "open_interest": 45.0, "volume": 9.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.0667, "theta": -0.1215, "rho": -0.007, "theo": 0.967, "change": -0.375, "open": 1.5, "high": 1.9, "low": 1.5, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:44:54", "percent_change": -16.4835, "prev_day_close": 2.27499997615814}, {"option": "APP261127C00280000", "bid": 101.6, "bid_size": 74.0, "ask": 110.7, "ask_size": 14.0, "iv": 0.6581, "open_interest": 51.0, "volume": 3.0, "delta": 0.9635, "gamma": 0.0011, "vega": 0.0754, "theta": -0.1357, "rho": 0.1518, "theo": 106.8854, "change": 28.11, "open": 95.5, "high": 105.66, "low": 95.5, "tick": "up", "last_trade_price": 105.66, "last_trade_time": "2026-11-06T11:24:10", "percent_change": 36.2476, "prev_day_close": 77.5499992370606}, {"option": "APP261127P00280000", "bid": 0.15, "bid_size": 129.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.7342, "open_interest": 190.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.0756, "theta": -0.1362, "rho": -0.008, "theo": 1.1361, "change": -1.625, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:24:12", "percent_change": -64.3564, "prev_day_close": 2.52499997615814}, {"option": "APP261127C00285000", "bid": 95.9, "bid_size": 66.0, "ask": 105.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 63.0, "volume": 1.0, "delta": 0.9574, "gamma": 0.0013, "vega": 0.0852, "theta": -0.1515, "rho": 0.1532, "theo": 102.094, "change": 6.66, "open": 79.01, "high": 79.01, "low": 79.01, "tick": "up", "last_trade_price": 79.01, "last_trade_time": "2026-11-06T09:38:24", "percent_change": 9.20525, "prev_day_close": 72.3500022888184}, {"option": "APP261127P00285000", "bid": 0.75, "bid_size": 106.0, "ask": 1.5, "ask_size": 80.0, "iv": 0.7501, "open_interest": 94.0, "volume": 15.0, "delta": -0.0435, "gamma": 0.0013, "vega": 0.0853, "theta": -0.1521, "rho": -0.0094, "theo": 1.3325, "change": -2.025, "open": 1.15, "high": 1.23, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:53:01", "percent_change": -65.8537, "prev_day_close": 3.07499992847443}, {"option": "APP261127C00290000", "bid": 93.1, "bid_size": 74.0, "ask": 100.9, "ask_size": 58.0, "iv": 0.7265, "open_interest": 39.0, "volume": 1.0, "delta": 0.9505, "gamma": 0.0015, "vega": 0.096, "theta": -0.1687, "rho": 0.1544, "theo": 97.3352, "change": 20.6, "open": 88.2, "high": 88.2, "low": 88.2, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-11-06T09:59:05", "percent_change": 30.4734, "prev_day_close": 67.6000022888184}, {"option": "APP261127P00290000", "bid": 1.0, "bid_size": 38.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.7439, "open_interest": 104.0, "volume": 7.0, "delta": -0.0504, "gamma": 0.0015, "vega": 0.0965, "theta": -0.1694, "rho": -0.0108, "theo": 1.5615, "change": -2.28, "open": 2.2, "high": 2.2, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T10:36:44", "percent_change": -63.3333, "prev_day_close": 3.59999990463257}, {"option": "APP261127C00295000", "bid": 86.3, "bid_size": 98.0, "ask": 96.0, "ask_size": 24.0, "iv": 0.5552, "open_interest": 109.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0017, "vega": 0.1077, "theta": -0.1873, "rho": 0.1554, "theo": 92.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T10:13:02", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "APP261127P00295000", "bid": 1.2, "bid_size": 63.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.7478, "open_interest": 112.0, "volume": 1.0, "delta": -0.0584, "gamma": 0.0017, "vega": 0.1079, "theta": -0.188, "rho": -0.0125, "theo": 1.828, "change": -2.4, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:14:00", "percent_change": -56.4706, "prev_day_close": 4.25}, {"option": "APP261127C00300000", "bid": 82.3, "bid_size": 144.0, "ask": 91.5, "ask_size": 84.0, "iv": 0.6404, "open_interest": 96.0, "volume": 4.0, "delta": 0.9336, "gamma": 0.0019, "vega": 0.1206, "theta": -0.2072, "rho": 0.1561, "theo": 87.9338, "change": 19.35, "open": 71.46, "high": 78.75, "low": 71.46, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-11-06T10:18:49", "percent_change": 32.5758, "prev_day_close": 59.3999996185303}, {"option": "APP261127P00300000", "bid": 1.5, "bid_size": 11.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.7123, "open_interest": 160.0, "volume": 73.0, "delta": -0.0674, "gamma": 0.0019, "vega": 0.1208, "theta": -0.208, "rho": -0.0146, "theo": 2.1365, "change": -4.95, "open": 3.6, "high": 4.16, "low": 1.4, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:00:05", "percent_change": -72.2628, "prev_day_close": 6.84999990463257}, {"option": "APP261127C00305000", "bid": 76.8, "bid_size": 66.0, "ask": 86.8, "ask_size": 11.0, "iv": 0.5925, "open_interest": 27.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0021, "vega": 0.1344, "theta": -0.2284, "rho": 0.1566, "theo": 83.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.22, "last_trade_time": "2026-11-05T13:04:33", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "APP261127P00305000", "bid": 1.5, "bid_size": 22.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6856, "open_interest": 17.0, "volume": 2.0, "delta": -0.0777, "gamma": 0.0022, "vega": 0.1347, "theta": -0.2294, "rho": -0.0166, "theo": 2.4954, "change": -3.24, "open": 3.28, "high": 3.28, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T11:43:59", "percent_change": -54.0, "prev_day_close": 6.0}, {"option": "APP261127C00310000", "bid": 74.5, "bid_size": 69.0, "ask": 81.9, "ask_size": 63.0, "iv": 0.6831, "open_interest": 59.0, "volume": 10.0, "delta": 0.9118, "gamma": 0.0024, "vega": 0.1492, "theta": -0.2508, "rho": 0.1566, "theo": 78.7285, "change": 22.4, "open": 65.42, "high": 75.0, "low": 64.5, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-06T11:00:49", "percent_change": 42.5855, "prev_day_close": 52.6000003814697}, {"option": "APP261127P00310000", "bid": 1.85, "bid_size": 14.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.6847, "open_interest": 15.0, "volume": 4.0, "delta": -0.0893, "gamma": 0.0024, "vega": 0.1494, "theta": -0.2519, "rho": -0.0191, "theo": 2.9089, "change": -4.26, "open": 3.48, "high": 3.48, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T11:43:59", "percent_change": -60.4255, "prev_day_close": 7.04999995231628}, {"option": "APP261127C00315000", "bid": 67.6, "bid_size": 60.0, "ask": 77.3, "ask_size": 7.0, "iv": 0.5852, "open_interest": 41.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0027, "vega": 0.165, "theta": -0.2743, "rho": 0.1563, "theo": 74.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-11-05T15:49:28", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "APP261127P00315000", "bid": 2.35, "bid_size": 19.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.6782, "open_interest": 7.0, "volume": 6.0, "delta": -0.1024, "gamma": 0.0027, "vega": 0.1657, "theta": -0.2756, "rho": -0.0217, "theo": 3.387, "change": -5.17, "open": 4.5, "high": 4.5, "low": 2.5, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T11:43:59", "percent_change": -63.8272, "prev_day_close": 8.10000014305115}, {"option": "APP261127C00320000", "bid": 63.3, "bid_size": 142.0, "ask": 73.0, "ask_size": 51.0, "iv": 0.6009, "open_interest": 42.0, "volume": 1.0, "delta": 0.8842, "gamma": 0.003, "vega": 0.1815, "theta": -0.2988, "rho": 0.1557, "theo": 69.7775, "change": 11.35, "open": 55.85, "high": 55.85, "low": 55.85, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-11-06T09:59:18", "percent_change": 25.5056, "prev_day_close": 44.5}, {"option": "APP261127P00320000", "bid": 2.7, "bid_size": 14.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.6673, "open_interest": 10.0, "volume": 18.0, "delta": -0.117, "gamma": 0.003, "vega": 0.1819, "theta": -0.3002, "rho": -0.0248, "theo": 3.937, "change": -5.74, "open": 6.3, "high": 6.5, "low": 2.85, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-06T10:34:54", "percent_change": -59.7917, "prev_day_close": 9.59999990463257}, {"option": "APP261127C00325000", "bid": 59.9, "bid_size": 138.0, "ask": 68.5, "ask_size": 67.0, "iv": 0.6264, "open_interest": 54.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0034, "vega": 0.199, "theta": -0.3239, "rho": 0.1546, "theo": 65.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.44, "last_trade_time": "2026-11-05T11:03:36", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "APP261127P00325000", "bid": 2.95, "bid_size": 106.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.6662, "open_interest": 24.0, "volume": 4.0, "delta": -0.1334, "gamma": 0.0034, "vega": 0.2001, "theta": -0.3254, "rho": -0.028, "theo": 4.5676, "change": -5.1, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T09:50:48", "percent_change": -45.9459, "prev_day_close": 11.0999999046326}, {"option": "APP261127C00330000", "bid": 54.4, "bid_size": 161.0, "ask": 64.0, "ask_size": 61.0, "iv": 0.5852, "open_interest": 58.0, "volume": 3.0, "delta": 0.8499, "gamma": 0.0037, "vega": 0.2167, "theta": -0.3495, "rho": 0.1531, "theo": 61.1512, "change": 16.55, "open": 48.52, "high": 54.0, "low": 48.52, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-06T10:39:14", "percent_change": 44.7903, "prev_day_close": 36.9500007629394}, {"option": "APP261127P00330000", "bid": 4.1, "bid_size": 33.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.6597, "open_interest": 32.0, "volume": 20.0, "delta": -0.1515, "gamma": 0.0037, "vega": 0.2173, "theta": -0.3512, "rho": -0.0317, "theo": 5.2915, "change": -7.84, "open": 10.0, "high": 10.0, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T11:01:20", "percent_change": -62.4701, "prev_day_close": 12.5499997138977}, {"option": "APP261127C00335000", "bid": 54.4, "bid_size": 27.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.6401, "open_interest": 11.0, "volume": 1.0, "delta": 0.83, "gamma": 0.0041, "vega": 0.2351, "theta": -0.3752, "rho": 0.151, "theo": 56.9845, "change": 15.28, "open": 48.03, "high": 48.03, "low": 48.03, "tick": "up", "last_trade_price": 48.03, "last_trade_time": "2026-11-06T10:37:49", "percent_change": 46.6565, "prev_day_close": 32.7499990463257}, {"option": "APP261127P00335000", "bid": 4.7, "bid_size": 77.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.6543, "open_interest": 6.0, "volume": 8.0, "delta": -0.1715, "gamma": 0.0041, "vega": 0.2355, "theta": -0.3771, "rho": -0.0364, "theo": 6.1146, "change": -8.59, "open": 6.6, "high": 6.6, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-06T11:01:20", "percent_change": -60.7067, "prev_day_close": 14.1500000953674}, {"option": "APP261127C00340000", "bid": 47.3, "bid_size": 133.0, "ask": 56.6, "ask_size": 99.0, "iv": 0.6268, "open_interest": 46.0, "volume": 16.0, "delta": 0.8082, "gamma": 0.0044, "vega": 0.2533, "theta": -0.4006, "rho": 0.1486, "theo": 52.9306, "change": 7.2, "open": 31.09, "high": 38.9, "low": 29.81, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-06T10:07:15", "percent_change": 22.7848, "prev_day_close": 31.6000003814697}, {"option": "APP261127P00340000", "bid": 5.7, "bid_size": 77.0, "ask": 7.2, "ask_size": 43.0, "iv": 0.6422, "open_interest": 5.0, "volume": 19.0, "delta": -0.1934, "gamma": 0.0044, "vega": 0.2539, "theta": -0.4028, "rho": -0.0404, "theo": 7.054, "change": -9.75, "open": 6.27, "high": 7.5, "low": 6.27, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:50:50", "percent_change": -60.3715, "prev_day_close": 16.1499996185303}, {"option": "APP261127C00345000", "bid": 46.8, "bid_size": 25.0, "ask": 51.9, "ask_size": 105.0, "iv": 0.6718, "open_interest": 16.0, "volume": 6.0, "delta": 0.7845, "gamma": 0.0048, "vega": 0.2715, "theta": -0.4254, "rho": 0.1455, "theo": 48.9996, "change": 16.98, "open": 24.0, "high": 45.93, "low": 24.0, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-11-06T10:59:12", "percent_change": 58.6529, "prev_day_close": 28.9499998092651}, {"option": "APP261127P00345000", "bid": 6.7, "bid_size": 172.0, "ask": 8.8, "ask_size": 94.0, "iv": 0.6454, "open_interest": 28.0, "volume": 17.0, "delta": -0.2172, "gamma": 0.0048, "vega": 0.2718, "theta": -0.4278, "rho": -0.0455, "theo": 8.1144, "change": -9.65, "open": 10.75, "high": 10.75, "low": 7.47, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T10:31:05", "percent_change": -51.4667, "prev_day_close": 18.75}, {"option": "APP261127C00350000", "bid": 43.1, "bid_size": 59.0, "ask": 46.5, "ask_size": 35.0, "iv": 0.6378, "open_interest": 180.0, "volume": 37.0, "delta": 0.7589, "gamma": 0.0052, "vega": 0.289, "theta": -0.449, "rho": 0.142, "theo": 45.2043, "change": 17.62, "open": 29.4, "high": 44.45, "low": 29.4, "tick": "up", "last_trade_price": 44.22, "last_trade_time": "2026-11-06T11:50:04", "percent_change": 66.2406, "prev_day_close": 26.5999994277954}, {"option": "APP261127P00350000", "bid": 8.7, "bid_size": 1.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.6427, "open_interest": 26.0, "volume": 15.0, "delta": -0.243, "gamma": 0.0052, "vega": 0.2896, "theta": -0.4516, "rho": -0.0503, "theo": 9.314, "change": -11.75, "open": 18.0, "high": 18.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:27:15", "percent_change": -56.6265, "prev_day_close": 20.75}, {"option": "APP261127C00355000", "bid": 37.8, "bid_size": 88.0, "ask": 45.0, "ask_size": 96.0, "iv": 0.6403, "open_interest": 79.0, "volume": 2.0, "delta": 0.7315, "gamma": 0.0055, "vega": 0.3057, "theta": -0.471, "rho": 0.138, "theo": 41.5543, "change": 15.88, "open": 29.0, "high": 39.98, "low": 29.0, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-11-06T11:19:43", "percent_change": 65.8921, "prev_day_close": 24.0999994277954}, {"option": "APP261127P00355000", "bid": 9.6, "bid_size": 94.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.6418, "open_interest": 40.0, "volume": 1.0, "delta": -0.2707, "gamma": 0.0056, "vega": 0.306, "theta": -0.4739, "rho": -0.0558, "theo": 10.6574, "change": -10.75, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T10:17:13", "percent_change": -46.841, "prev_day_close": 22.9499998092651}, {"option": "APP261127C00360000", "bid": 34.2, "bid_size": 103.0, "ask": 41.6, "ask_size": 129.0, "iv": 0.6343, "open_interest": 126.0, "volume": 68.0, "delta": 0.7023, "gamma": 0.0058, "vega": 0.3211, "theta": -0.4908, "rho": 0.1336, "theo": 38.0622, "change": 14.55, "open": 20.37, "high": 36.0, "low": 20.37, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T11:01:56", "percent_change": 71.1491, "prev_day_close": 20.4499998092651}, {"option": "APP261127P00360000", "bid": 10.7, "bid_size": 93.0, "ask": 13.2, "ask_size": 92.0, "iv": 0.6327, "open_interest": 6.0, "volume": 8.0, "delta": -0.3001, "gamma": 0.0059, "vega": 0.3217, "theta": -0.494, "rho": -0.0613, "theo": 12.162, "change": -12.72, "open": 15.0, "high": 15.0, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T11:06:56", "percent_change": -50.5765, "prev_day_close": 25.1499996185303}, {"option": "APP261127C00365000", "bid": 30.9, "bid_size": 120.0, "ask": 37.7, "ask_size": 127.0, "iv": 0.6208, "open_interest": 5.0, "volume": 64.0, "delta": 0.6715, "gamma": 0.0062, "vega": 0.3348, "theta": -0.5082, "rho": 0.1286, "theo": 34.7359, "change": 10.69, "open": 17.9, "high": 29.04, "low": 17.9, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-11-06T10:47:16", "percent_change": 58.2561, "prev_day_close": 18.3499994277954}, {"option": "APP261127P00365000", "bid": 12.3, "bid_size": 82.0, "ask": 15.1, "ask_size": 58.0, "iv": 0.6299, "open_interest": 3.0, "volume": 3.0, "delta": -0.3311, "gamma": 0.0062, "vega": 0.3351, "theta": -0.5116, "rho": -0.0672, "theo": 13.8314, "change": -13.9, "open": 14.75, "high": 15.9, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T11:06:16", "percent_change": -49.2908, "prev_day_close": 28.1999998092651}, {"option": "APP261127C00370000", "bid": 30.6, "bid_size": 13.0, "ask": 35.0, "ask_size": 133.0, "iv": 0.6639, "open_interest": 13.0, "volume": 24.0, "delta": 0.6394, "gamma": 0.0064, "vega": 0.3466, "theta": -0.5225, "rho": 0.1233, "theo": 31.5861, "change": 16.0, "open": 22.85, "high": 32.2, "low": 22.85, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-06T11:19:48", "percent_change": 98.7654, "prev_day_close": 16.2000002861023}, {"option": "APP261127P00370000", "bid": 14.1, "bid_size": 73.0, "ask": 17.3, "ask_size": 86.0, "iv": 0.6295, "open_interest": 4.0, "volume": 16.0, "delta": -0.3634, "gamma": 0.0065, "vega": 0.3471, "theta": -0.5262, "rho": -0.0731, "theo": 15.6807, "change": -15.9, "open": 17.7, "high": 18.7, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T11:19:20", "percent_change": -50.7987, "prev_day_close": 31.3000001907349}, {"option": "APP261127C00375000", "bid": 27.9, "bid_size": 1.0, "ask": 31.8, "ask_size": 120.0, "iv": 0.6591, "open_interest": 10.0, "volume": 19.0, "delta": 0.6061, "gamma": 0.0066, "vega": 0.3561, "theta": -0.5335, "rho": 0.1176, "theo": 28.618, "change": 13.05, "open": 13.97, "high": 29.15, "low": 13.97, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-06T11:50:25", "percent_change": 81.0559, "prev_day_close": 16.0999994277954}, {"option": "APP261127P00375000", "bid": 15.5, "bid_size": 63.0, "ask": 20.4, "ask_size": 62.0, "iv": 0.6312, "open_interest": 0.0, "volume": 1.0, "delta": -0.397, "gamma": 0.0067, "vega": 0.3563, "theta": -0.5376, "rho": -0.079, "theo": 17.7112, "change": -16.24, "open": 20.01, "high": 20.01, "low": 20.01, "tick": "down", "last_trade_price": 20.01, "last_trade_time": "2026-11-06T10:23:45", "percent_change": -44.8, "prev_day_close": 36.25}, {"option": "APP261127C00380000", "bid": 25.4, "bid_size": 1.0, "ask": 27.9, "ask_size": 115.0, "iv": 0.6402, "open_interest": 112.0, "volume": 75.0, "delta": 0.5721, "gamma": 0.0068, "vega": 0.3632, "theta": -0.5409, "rho": 0.1116, "theo": 25.8387, "change": 14.5, "open": 20.2, "high": 27.5, "low": 20.2, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-06T11:58:13", "percent_change": 111.538, "prev_day_close": 13.0}, {"option": "APP261127P00380000", "bid": 18.3, "bid_size": 76.0, "ask": 22.3, "ask_size": 80.0, "iv": 0.6307, "open_interest": 1.0, "volume": 16.0, "delta": -0.4313, "gamma": 0.0069, "vega": 0.3633, "theta": -0.5452, "rho": -0.085, "theo": 19.9337, "change": -19.68, "open": 25.95, "high": 25.95, "low": 18.5, "tick": "no_change", "last_trade_price": 19.47, "last_trade_time": "2026-11-06T11:20:40", "percent_change": -50.2682, "prev_day_close": 39.1499996185303}, {"option": "APP261127C00385000", "bid": 22.8, "bid_size": 1.0, "ask": 25.9, "ask_size": 173.0, "iv": 0.6473, "open_interest": 9.0, "volume": 19.0, "delta": 0.5375, "gamma": 0.0069, "vega": 0.3675, "theta": -0.5446, "rho": 0.1055, "theo": 23.2498, "change": 11.47, "open": 10.1, "high": 24.0, "low": 10.1, "tick": "no_change", "last_trade_price": 23.57, "last_trade_time": "2026-11-06T11:34:23", "percent_change": 94.7934, "prev_day_close": 12.0999999046326}, {"option": "APP261127P00385000", "bid": 21.8, "bid_size": 33.0, "ask": 24.2, "ask_size": 36.0, "iv": 0.6352, "open_interest": 0.0, "volume": 77.0, "delta": -0.4662, "gamma": 0.007, "vega": 0.3673, "theta": -0.5493, "rho": -0.0907, "theo": 22.3466, "change": -20.5, "open": 30.0, "high": 30.0, "low": 22.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:47:47", "percent_change": -47.1264, "prev_day_close": 43.5}, {"option": "APP261127C00390000", "bid": 20.0, "bid_size": 1.0, "ask": 22.8, "ask_size": 147.0, "iv": 0.6294, "open_interest": 110.0, "volume": 35.0, "delta": 0.5028, "gamma": 0.007, "vega": 0.3691, "theta": -0.5445, "rho": 0.0991, "theo": 20.8538, "change": 10.47, "open": 8.9, "high": 21.17, "low": 8.0, "tick": "up", "last_trade_price": 21.17, "last_trade_time": "2026-11-06T12:03:53", "percent_change": 97.8505, "prev_day_close": 10.7000002861023}, {"option": "APP261127P00390000", "bid": 23.0, "bid_size": 24.0, "ask": 28.2, "ask_size": 25.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5012, "gamma": 0.0071, "vega": 0.3686, "theta": -0.5494, "rho": -0.0964, "theo": 24.9554, "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": 47.1000003814697}, {"option": "APP261127C00395000", "bid": 18.1, "bid_size": 1.0, "ask": 22.3, "ask_size": 192.0, "iv": 0.6546, "open_interest": 52.0, "volume": 14.0, "delta": 0.4683, "gamma": 0.007, "vega": 0.3679, "theta": -0.5406, "rho": 0.0927, "theo": 18.6478, "change": 11.05, "open": 7.9, "high": 20.2, "low": 7.9, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T11:57:46", "percent_change": 120.765, "prev_day_close": 9.14999985694885}, {"option": "APP261127P00395000", "bid": 25.5, "bid_size": 127.0, "ask": 29.9, "ask_size": 36.0, "iv": 0.6109, "open_interest": 1.0, "volume": 11.0, "delta": -0.536, "gamma": 0.0071, "vega": 0.3671, "theta": -0.5458, "rho": -0.1013, "theo": 27.7551, "change": -23.1, "open": 28.75, "high": 28.75, "low": 26.85, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-06T11:56:23", "percent_change": -46.2462, "prev_day_close": 49.9500007629394}, {"option": "APP261127C00400000", "bid": 16.0, "bid_size": 35.0, "ask": 18.9, "ask_size": 142.0, "iv": 0.6333, "open_interest": 191.0, "volume": 100.0, "delta": 0.4343, "gamma": 0.0069, "vega": 0.364, "theta": -0.5331, "rho": 0.0863, "theo": 16.6298, "change": 8.67, "open": 6.9, "high": 18.0, "low": 6.9, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-11-06T12:02:32", "percent_change": 102.604, "prev_day_close": 8.45000004768372}, {"option": "APP261127P00400000", "bid": 28.7, "bid_size": 25.0, "ask": 33.4, "ask_size": 22.0, "iv": 0.6192, "open_interest": 0.0, "volume": 10.0, "delta": -0.5704, "gamma": 0.007, "vega": 0.3626, "theta": -0.5387, "rho": -0.1064, "theo": 30.7448, "change": -21.43, "open": 31.3, "high": 31.3, "low": 31.27, "tick": "down", "last_trade_price": 31.27, "last_trade_time": "2026-11-06T11:41:29", "percent_change": -40.6641, "prev_day_close": 52.6999988555908}, {"option": "APP261127C00405000", "bid": 13.6, "bid_size": 34.0, "ask": 16.8, "ask_size": 91.0, "iv": 0.6211, "open_interest": 101.0, "volume": 5.0, "delta": 0.4012, "gamma": 0.0068, "vega": 0.3577, "theta": -0.5224, "rho": 0.08, "theo": 14.7927, "change": 6.75, "open": 11.17, "high": 14.62, "low": 11.17, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T11:21:09", "percent_change": 93.1034, "prev_day_close": 7.25000023841858}, {"option": "APP261127P00405000", "bid": 31.9, "bid_size": 21.0, "ask": 41.2, "ask_size": 17.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0069, "vega": 0.356, "theta": -0.5282, "rho": -0.1101, "theo": 33.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "APP261127C00410000", "bid": 12.2, "bid_size": 51.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.6039, "open_interest": 43.0, "volume": 23.0, "delta": 0.3692, "gamma": 0.0067, "vega": 0.349, "theta": -0.5086, "rho": 0.0738, "theo": 13.13, "change": 6.05, "open": 5.02, "high": 12.45, "low": 5.02, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T11:12:21", "percent_change": 94.5312, "prev_day_close": 6.40000009536743}, {"option": "APP261127P00410000", "bid": 34.2, "bid_size": 26.0, "ask": 38.9, "ask_size": 22.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0068, "vega": 0.3462, "theta": -0.5148, "rho": -0.1147, "theo": 37.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "APP261127C00415000", "bid": 10.8, "bid_size": 23.0, "ask": 13.3, "ask_size": 180.0, "iv": 0.6213, "open_interest": 104.0, "volume": 18.0, "delta": 0.3385, "gamma": 0.0065, "vega": 0.3385, "theta": -0.4924, "rho": 0.0679, "theo": 11.6322, "change": 2.5, "open": 4.6, "high": 11.28, "low": 4.5, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T11:09:11", "percent_change": 42.3729, "prev_day_close": 5.90000009536743}, {"option": "APP261127P00415000", "bid": 38.4, "bid_size": 27.0, "ask": 47.8, "ask_size": 17.0, "iv": 0.6773, "open_interest": 2.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0066, "vega": 0.3354, "theta": -0.4989, "rho": -0.1165, "theo": 40.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.72, "last_trade_time": "2026-11-05T10:18:14", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "APP261127C00420000", "bid": 9.8, "bid_size": 16.0, "ask": 13.3, "ask_size": 199.0, "iv": 0.6477, "open_interest": 0.0, "volume": 6.0, "delta": 0.3094, "gamma": 0.0062, "vega": 0.3261, "theta": -0.474, "rho": 0.0622, "theo": 10.289, "change": 11.0, "open": 3.9, "high": 11.0, "low": 3.9, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:55:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00420000", "bid": 41.9, "bid_size": 23.0, "ask": 51.4, "ask_size": 23.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0063, "vega": 0.3218, "theta": -0.4809, "rho": -0.1196, "theo": 44.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00430000", "bid": 6.5, "bid_size": 191.0, "ask": 10.2, "ask_size": 169.0, "iv": 0.6223, "open_interest": 0.0, "volume": 5.0, "delta": 0.2563, "gamma": 0.0057, "vega": 0.298, "theta": -0.4328, "rho": 0.0517, "theo": 8.0226, "change": 8.0, "open": 5.92, "high": 8.0, "low": 5.92, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:26:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00430000", "bid": 49.0, "bid_size": 28.0, "ask": 56.2, "ask_size": 19.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0058, "vega": 0.2937, "theta": -0.4404, "rho": -0.1247, "theo": 52.218, "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": 0.0}, {"option": "APP261127C00440000", "bid": 5.4, "bid_size": 53.0, "ask": 7.0, "ask_size": 167.0, "iv": 0.6133, "open_interest": 0.0, "volume": 8.0, "delta": 0.2104, "gamma": 0.005, "vega": 0.2672, "theta": -0.3884, "rho": 0.0426, "theo": 6.2398, "change": 6.4, "open": 5.27, "high": 6.4, "low": 5.27, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:54:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00440000", "bid": 57.0, "bid_size": 25.0, "ask": 66.9, "ask_size": 15.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0052, "vega": 0.2606, "theta": -0.3968, "rho": -0.1225, "theo": 60.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00450000", "bid": 4.1, "bid_size": 21.0, "ask": 5.3, "ask_size": 150.0, "iv": 0.6132, "open_interest": 0.0, "volume": 63.0, "delta": 0.1716, "gamma": 0.0044, "vega": 0.2359, "theta": -0.3438, "rho": 0.0348, "theo": 4.852, "change": 4.7, "open": 2.97, "high": 4.7, "low": 2.96, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00450000", "bid": 65.4, "bid_size": 35.0, "ask": 75.2, "ask_size": 17.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0045, "vega": 0.227, "theta": -0.3531, "rho": -0.1185, "theo": 69.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00460000", "bid": 2.65, "bid_size": 58.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.6053, "open_interest": 0.0, "volume": 30.0, "delta": 0.1394, "gamma": 0.0038, "vega": 0.2056, "theta": -0.301, "rho": 0.0283, "theo": 3.7789, "change": 2.8, "open": 2.25, "high": 2.8, "low": 2.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:50:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00460000", "bid": 74.2, "bid_size": 45.0, "ask": 83.7, "ask_size": 16.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0039, "vega": 0.1943, "theta": -0.3111, "rho": -0.113, "theo": 78.1148, "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": 0.0}, {"option": "APP261127C00470000", "bid": 1.6, "bid_size": 57.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0033, "vega": 0.1776, "theta": -0.2614, "rho": 0.023, "theo": 2.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00470000", "bid": 83.1, "bid_size": 62.0, "ask": 92.2, "ask_size": 18.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0034, "vega": 0.1642, "theta": -0.2725, "rho": -0.1075, "theo": 87.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00480000", "bid": 0.5, "bid_size": 88.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0028, "vega": 0.1527, "theta": -0.2258, "rho": 0.0186, "theo": 2.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00480000", "bid": 92.7, "bid_size": 25.0, "ask": 102.6, "ask_size": 11.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0029, "vega": 0.1362, "theta": -0.237, "rho": -0.0947, "theo": 96.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0023, "vega": 0.1304, "theta": -0.1942, "rho": 0.0151, "theo": 1.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00490000", "bid": 101.4, "bid_size": 38.0, "ask": 111.4, "ask_size": 13.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0024, "vega": 0.112, "theta": -0.2052, "rho": -0.0834, "theo": 106.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00500000", "bid": 0.95, "bid_size": 29.0, "ask": 1.5, "ask_size": 103.0, "iv": 0.6354, "open_interest": 0.0, "volume": 1.0, "delta": 0.0605, "gamma": 0.002, "vega": 0.1112, "theta": -0.1667, "rho": 0.0123, "theo": 1.4482, "change": 0.95, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:58:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00500000", "bid": 111.8, "bid_size": 28.0, "ask": 121.6, "ask_size": 14.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.002, "vega": 0.0905, "theta": -0.1761, "rho": -0.0753, "theo": 116.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00510000", "bid": 0.7, "bid_size": 22.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0016, "vega": 0.0947, "theta": -0.143, "rho": 0.01, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00510000", "bid": 120.5, "bid_size": 39.0, "ask": 131.4, "ask_size": 7.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0017, "vega": 0.072, "theta": -0.1496, "rho": -0.0636, "theo": 125.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127C00520000", "bid": 0.3, "bid_size": 61.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0014, "vega": 0.0805, "theta": -0.1226, "rho": 0.0082, "theo": 0.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261127P00520000", "bid": 130.3, "bid_size": 30.0, "ask": 141.4, "ask_size": 5.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0014, "vega": 0.0564, "theta": -0.1246, "rho": -0.0536, "theo": 135.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00115000", "bid": 264.3, "bid_size": 26.0, "ask": 278.6, "ask_size": 2.0, "iv": 2.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0181, "theo": 269.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.349998474121}, {"option": "APP261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00120000", "bid": 259.3, "bid_size": 30.0, "ask": 273.7, "ask_size": 2.0, "iv": 2.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0223, "theo": 264.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.400001525879}, {"option": "APP261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00125000", "bid": 254.5, "bid_size": 26.0, "ask": 268.7, "ask_size": 2.0, "iv": 2.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": -0.0044, "rho": 0.034, "theo": 259.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.400001525879}, {"option": "APP261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0021, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00130000", "bid": 249.4, "bid_size": 26.0, "ask": 263.7, "ask_size": 2.0, "iv": 2.1599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0015, "theta": -0.0048, "rho": 0.0402, "theo": 254.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "APP261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.2371, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0025, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T12:15:28", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00135000", "bid": 244.6, "bid_size": 26.0, "ask": 258.7, "ask_size": 2.0, "iv": 2.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0019, "theta": -0.0052, "rho": 0.052, "theo": 249.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "APP261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.003, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00140000", "bid": 239.4, "bid_size": 30.0, "ask": 253.8, "ask_size": 2.0, "iv": 2.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0022, "theta": -0.0056, "rho": 0.0621, "theo": 244.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.450004577637}, {"option": "APP261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 2.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0036, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00145000", "bid": 234.6, "bid_size": 30.0, "ask": 248.8, "ask_size": 2.0, "iv": 1.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0026, "theta": -0.0061, "rho": 0.0703, "theo": 239.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "APP261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 8.0, "iv": 2.0293, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0043, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:50:10", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00150000", "bid": 229.7, "bid_size": 30.0, "ask": 243.8, "ask_size": 2.0, "iv": 1.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0031, "theta": -0.0066, "rho": 0.0827, "theo": 234.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.699996948242}, {"option": "APP261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 80.0, "iv": 1.965, "open_interest": 0.0, "volume": 240.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0028, "theta": -0.005, "rho": -0.0002, "theo": 0.0251, "change": -1.03, "open": 1.15, "high": 1.17, "low": 1.15, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T09:42:40", "percent_change": -46.8182, "prev_day_close": 2.20000004768372}, {"option": "APP261204C00155000", "bid": 224.7, "bid_size": 30.0, "ask": 238.8, "ask_size": 2.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0036, "theta": -0.0073, "rho": 0.0879, "theo": 229.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.699996948242}, {"option": "APP261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 49.0, "iv": 1.9114, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0033, "theta": -0.0059, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T12:49:57", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "APP261204C00160000", "bid": 219.7, "bid_size": 31.0, "ask": 233.9, "ask_size": 8.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0042, "theta": -0.0081, "rho": 0.0984, "theo": 224.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "APP261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 68.0, "iv": 1.8511, "open_interest": 25.0, "volume": 240.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0039, "theta": -0.0069, "rho": -0.0003, "theo": 0.0365, "change": -0.86, "open": 1.17, "high": 1.19, "low": 1.17, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T09:42:40", "percent_change": -41.9512, "prev_day_close": 2.04999995231628}, {"option": "APP261204C00165000", "bid": 214.7, "bid_size": 30.0, "ask": 228.9, "ask_size": 2.0, "iv": 1.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.005, "theta": -0.0091, "rho": 0.1054, "theo": 219.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "APP261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 93.0, "iv": 1.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0047, "theta": -0.0081, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "APP261204C00170000", "bid": 209.8, "bid_size": 30.0, "ask": 221.6, "ask_size": 2.0, "iv": 1.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0058, "theta": -0.0102, "rho": 0.1121, "theo": 214.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "APP261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 110.0, "iv": 1.7362, "open_interest": 41.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0055, "theta": -0.0094, "rho": -0.0005, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T14:00:20", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "APP261204C00175000", "bid": 204.8, "bid_size": 30.0, "ask": 219.0, "ask_size": 3.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0116, "rho": 0.1201, "theo": 209.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.799995422363}, {"option": "APP261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 70.0, "iv": 1.3502, "open_interest": 75.0, "volume": 288.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0065, "theta": -0.011, "rho": -0.0006, "theo": 0.0628, "change": 0.99, "open": 1.21, "high": 1.68, "low": 1.21, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T09:42:42", "percent_change": 396.0, "prev_day_close": 0.25000000372529}, {"option": "APP261204C00180000", "bid": 199.9, "bid_size": 30.0, "ask": 214.0, "ask_size": 5.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0132, "rho": 0.1251, "theo": 204.9555, "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": 176.899993896484}, {"option": "APP261204P00180000", "bid": 0.05, "bid_size": 1.0, "ask": 1.1, "ask_size": 72.0, "iv": 1.298, "open_interest": 29.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0127, "rho": -0.0007, "theo": 0.0749, "change": 0.62, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T10:18:42", "percent_change": 206.667, "prev_day_close": 0.299999997019768}, {"option": "APP261204C00185000", "bid": 194.9, "bid_size": 30.0, "ask": 209.0, "ask_size": 5.0, "iv": 1.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0151, "rho": 0.1316, "theo": 199.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.899993896484}, {"option": "APP261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 88.0, "iv": 1.5762, "open_interest": 11.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0147, "rho": -0.0008, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T09:51:20", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "APP261204C00190000", "bid": 189.9, "bid_size": 30.0, "ask": 204.1, "ask_size": 5.0, "iv": 1.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0173, "rho": 0.1372, "theo": 195.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "APP261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 102.0, "iv": 1.5257, "open_interest": 15.0, "volume": 1.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0169, "rho": -0.001, "theo": 0.1058, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:52:14", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "APP261204C00195000", "bid": 185.0, "bid_size": 30.0, "ask": 199.1, "ask_size": 5.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0197, "rho": 0.1418, "theo": 190.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "APP261204P00195000", "bid": 0.05, "bid_size": 69.0, "ask": 1.35, "ask_size": 92.0, "iv": 1.2084, "open_interest": 22.0, "volume": 292.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0194, "rho": -0.0011, "theo": 0.1255, "change": 0.2, "open": 0.72, "high": 1.03, "low": 0.35, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:47:44", "percent_change": 40.0, "prev_day_close": 0.500000014901161}, {"option": "APP261204C00200000", "bid": 180.0, "bid_size": 30.0, "ask": 194.2, "ask_size": 3.0, "iv": 1.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0225, "rho": 0.1472, "theo": 185.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "APP261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 84.0, "iv": 1.435, "open_interest": 60.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0223, "rho": -0.0014, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:28:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "APP261204C00205000", "bid": 175.1, "bid_size": 31.0, "ask": 189.2, "ask_size": 6.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0256, "rho": 0.1515, "theo": 180.1361, "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": 152.050003051758}, {"option": "APP261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 79.0, "iv": 1.388, "open_interest": 94.0, "volume": 80.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0255, "rho": -0.0016, "theo": 0.1753, "change": 2.875, "open": 3.39, "high": 3.45, "low": 3.39, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T09:42:40", "percent_change": 500.0, "prev_day_close": 0.574999988079071}, {"option": "APP261204C00210000", "bid": 170.1, "bid_size": 30.0, "ask": 184.3, "ask_size": 3.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.019, "theta": -0.0292, "rho": 0.1557, "theo": 175.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "APP261204P00210000", "bid": 0.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 71.0, "iv": 1.3482, "open_interest": 70.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.019, "theta": -0.0291, "rho": -0.0019, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:17:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "APP261204C00215000", "bid": 165.2, "bid_size": 30.0, "ask": 179.3, "ask_size": 5.0, "iv": 1.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0332, "rho": 0.1601, "theo": 170.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "APP261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 88.0, "iv": 1.3031, "open_interest": 17.0, "volume": 80.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0332, "rho": -0.0022, "theo": 0.2435, "change": 2.935, "open": 3.45, "high": 3.51, "low": 3.45, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-11-06T09:42:40", "percent_change": 510.435, "prev_day_close": 0.575000002980232}, {"option": "APP261204C00220000", "bid": 160.2, "bid_size": 30.0, "ask": 174.4, "ask_size": 4.0, "iv": 1.2577, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0377, "rho": 0.1639, "theo": 165.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.29, "last_trade_time": "2026-11-04T11:32:43", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "APP261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 80.0, "iv": 1.1422, "open_interest": 24.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0377, "rho": -0.0026, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T12:58:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "APP261204C00225000", "bid": 155.3, "bid_size": 30.0, "ask": 169.5, "ask_size": 5.0, "iv": 1.2239, "open_interest": 97.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0427, "rho": 0.1676, "theo": 160.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T15:51:20", "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "APP261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 81.0, "iv": 1.2214, "open_interest": 27.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0427, "rho": -0.003, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:33:41", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "APP261204C00230000", "bid": 150.3, "bid_size": 65.0, "ask": 164.5, "ask_size": 8.0, "iv": 1.1796, "open_interest": 14.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0003, "vega": 0.0331, "theta": -0.0483, "rho": 0.1713, "theo": 155.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.29, "last_trade_time": "2026-11-04T09:46:22", "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "APP261204P00230000", "bid": 0.3, "bid_size": 35.0, "ask": 4.6, "ask_size": 120.0, "iv": 1.1896, "open_interest": 25.0, "volume": 97.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0331, "theta": -0.0483, "rho": -0.0035, "theo": 0.3942, "change": -0.425, "open": 3.57, "high": 4.9, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:00:34", "percent_change": -48.5714, "prev_day_close": 0.875}, {"option": "APP261204C00235000", "bid": 145.4, "bid_size": 65.0, "ask": 155.9, "ask_size": 8.0, "iv": 0.8841, "open_interest": 4.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0004, "vega": 0.0378, "theta": -0.0545, "rho": 0.1746, "theo": 150.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.04, "last_trade_time": "2026-11-03T14:46:34", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "APP261204P00235000", "bid": 0.35, "bid_size": 27.0, "ask": 4.6, "ask_size": 93.0, "iv": 1.1503, "open_interest": 13.0, "volume": 1.0, "delta": -0.0138, "gamma": 0.0004, "vega": 0.0378, "theta": -0.0545, "rho": -0.0041, "theo": 0.4616, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:06:36", "percent_change": -50.0, "prev_day_close": 1.0}, {"option": "APP261204C00240000", "bid": 140.5, "bid_size": 85.0, "ask": 151.7, "ask_size": 16.0, "iv": 0.9322, "open_interest": 3.0, "volume": 1.0, "delta": 0.9826, "gamma": 0.0004, "vega": 0.0431, "theta": -0.0613, "rho": 0.1779, "theo": 145.6185, "change": 32.25, "open": 148.1, "high": 148.1, "low": 148.1, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-11-06T11:05:07", "percent_change": 27.8377, "prev_day_close": 115.850002288818}, {"option": "APP261204P00240000", "bid": 0.4, "bid_size": 26.0, "ask": 3.8, "ask_size": 33.0, "iv": 1.0707, "open_interest": 27.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.0431, "theta": -0.0614, "rho": -0.0048, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:49:21", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "APP261204C00245000", "bid": 135.6, "bid_size": 67.0, "ask": 146.1, "ask_size": 10.0, "iv": 0.8515, "open_interest": 26.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0005, "vega": 0.049, "theta": -0.0689, "rho": 0.181, "theo": 140.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-11-03T15:07:18", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "APP261204P00245000", "bid": 0.45, "bid_size": 22.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.0874, "open_interest": 30.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0005, "vega": 0.0491, "theta": -0.069, "rho": -0.0056, "theo": 0.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:33:56", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "APP261204C00250000", "bid": 132.1, "bid_size": 65.0, "ask": 141.4, "ask_size": 9.0, "iv": 0.943, "open_interest": 7.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0006, "vega": 0.0556, "theta": -0.0772, "rho": 0.184, "theo": 135.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.47, "last_trade_time": "2026-11-05T14:31:07", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "APP261204P00250000", "bid": 0.55, "bid_size": 32.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.8512, "open_interest": 14.0, "volume": 105.0, "delta": -0.0217, "gamma": 0.0006, "vega": 0.0556, "theta": -0.0773, "rho": -0.0065, "theo": 0.7356, "change": -0.825, "open": 1.5, "high": 2.95, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:17:09", "percent_change": -55.9322, "prev_day_close": 1.47500002384186}, {"option": "APP261204C00255000", "bid": 125.8, "bid_size": 65.0, "ask": 136.5, "ask_size": 8.0, "iv": 0.8281, "open_interest": 3.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0863, "rho": 0.1868, "theo": 130.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.41, "last_trade_time": "2026-11-05T10:11:40", "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "APP261204P00255000", "bid": 0.05, "bid_size": 72.0, "ask": 5.1, "ask_size": 80.0, "iv": 0.9989, "open_interest": 96.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0007, "vega": 0.063, "theta": -0.0864, "rho": -0.0074, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-05T10:53:26", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "APP261204C00260000", "bid": 120.9, "bid_size": 71.0, "ask": 130.8, "ask_size": 33.0, "iv": 0.7447, "open_interest": 49.0, "volume": 1.0, "delta": 0.9697, "gamma": 0.0008, "vega": 0.071, "theta": -0.0962, "rho": 0.1894, "theo": 126.1438, "change": 10.45, "open": 107.0, "high": 107.0, "low": 107.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-11-06T09:48:31", "percent_change": 10.8234, "prev_day_close": 96.5500030517578}, {"option": "APP261204P00260000", "bid": 0.6, "bid_size": 34.0, "ask": 5.2, "ask_size": 48.0, "iv": 0.9873, "open_interest": 53.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0008, "vega": 0.0711, "theta": -0.0964, "rho": -0.0086, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-05T14:00:20", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "APP261204C00265000", "bid": 116.1, "bid_size": 64.0, "ask": 126.5, "ask_size": 10.0, "iv": 0.7771, "open_interest": 13.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0009, "vega": 0.0799, "theta": -0.107, "rho": 0.1918, "theo": 121.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T09:32:44", "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "APP261204P00265000", "bid": 0.5, "bid_size": 77.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.782, "open_interest": 119.0, "volume": 1.0, "delta": -0.0335, "gamma": 0.0009, "vega": 0.0799, "theta": -0.1072, "rho": -0.01, "theo": 1.1595, "change": -0.75, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:23:34", "percent_change": -30.6122, "prev_day_close": 2.45000004768372}, {"option": "APP261204C00270000", "bid": 111.7, "bid_size": 105.0, "ask": 121.5, "ask_size": 52.0, "iv": 0.7773, "open_interest": 13.0, "volume": 2.0, "delta": 0.9602, "gamma": 0.001, "vega": 0.0896, "theta": -0.1187, "rho": 0.194, "theo": 116.5261, "change": 30.91, "open": 103.95, "high": 117.96, "low": 103.95, "tick": "up", "last_trade_price": 117.96, "last_trade_time": "2026-11-06T11:47:35", "percent_change": 35.5083, "prev_day_close": 87.0499992370606}, {"option": "APP261204P00270000", "bid": 0.05, "bid_size": 71.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.7299, "open_interest": 10.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.001, "vega": 0.0898, "theta": -0.119, "rho": -0.0114, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-05T13:18:52", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "APP261204C00275000", "bid": 106.4, "bid_size": 65.0, "ask": 116.7, "ask_size": 6.0, "iv": 0.7365, "open_interest": 29.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.1004, "theta": -0.1314, "rho": 0.196, "theo": 111.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-11-05T11:34:27", "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "APP261204P00275000", "bid": 0.9, "bid_size": 42.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.7598, "open_interest": 38.0, "volume": 2.0, "delta": -0.0444, "gamma": 0.0012, "vega": 0.1005, "theta": -0.1316, "rho": -0.0132, "theo": 1.5609, "change": -1.625, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:40:21", "percent_change": -52.8455, "prev_day_close": 3.07499992847443}, {"option": "APP261204C00280000", "bid": 103.7, "bid_size": 38.0, "ask": 111.3, "ask_size": 7.0, "iv": 0.7888, "open_interest": 4.0, "volume": 1.0, "delta": 0.9479, "gamma": 0.0013, "vega": 0.112, "theta": -0.145, "rho": 0.1977, "theo": 107.0211, "change": 25.17, "open": 103.17, "high": 103.17, "low": 103.17, "tick": "up", "last_trade_price": 103.17, "last_trade_time": "2026-11-06T10:54:59", "percent_change": 32.2692, "prev_day_close": 78.0}, {"option": "APP261204P00280000", "bid": 1.1, "bid_size": 37.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.873, "open_interest": 15.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0013, "vega": 0.1123, "theta": -0.1453, "rho": -0.0152, "theo": 1.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-05T14:00:20", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "APP261204C00285000", "bid": 97.0, "bid_size": 62.0, "ask": 107.0, "ask_size": 12.0, "iv": 0.7107, "open_interest": 13.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0015, "vega": 0.1246, "theta": -0.1595, "rho": 0.1992, "theo": 102.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T09:38:47", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "APP261204P00285000", "bid": 1.3, "bid_size": 57.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.8188, "open_interest": 25.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0015, "vega": 0.1248, "theta": -0.1598, "rho": -0.0172, "theo": 2.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-05T14:25:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "APP261204C00290000", "bid": 93.1, "bid_size": 106.0, "ask": 101.4, "ask_size": 32.0, "iv": 0.6966, "open_interest": 126.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0016, "vega": 0.1383, "theta": -0.175, "rho": 0.2003, "theo": 97.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.62, "last_trade_time": "2026-11-05T09:40:07", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "APP261204P00290000", "bid": 1.15, "bid_size": 22.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.6923, "open_interest": 8.0, "volume": 2.0, "delta": -0.0665, "gamma": 0.0016, "vega": 0.1384, "theta": -0.1753, "rho": -0.0197, "theo": 2.4147, "change": -2.8, "open": 3.28, "high": 3.28, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T11:01:07", "percent_change": -52.3364, "prev_day_close": 5.35000014305115}, {"option": "APP261204C00295000", "bid": 87.5, "bid_size": 137.0, "ask": 97.2, "ask_size": 33.0, "iv": 0.6692, "open_interest": 113.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0018, "vega": 0.1527, "theta": -0.1913, "rho": 0.2012, "theo": 93.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.47, "last_trade_time": "2026-11-05T09:43:26", "percent_change": 0.0, "prev_day_close": 66.1000003814697}, {"option": "APP261204P00295000", "bid": 1.6, "bid_size": 14.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.7229, "open_interest": 16.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0018, "vega": 0.1531, "theta": -0.1917, "rho": -0.0223, "theo": 2.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.14, "last_trade_time": "2026-11-04T12:09:16", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "APP261204C00300000", "bid": 84.4, "bid_size": 59.0, "ask": 92.4, "ask_size": 65.0, "iv": 0.7042, "open_interest": 87.0, "volume": 4.0, "delta": 0.9128, "gamma": 0.0021, "vega": 0.1682, "theta": -0.2085, "rho": 0.2016, "theo": 88.4865, "change": 25.13, "open": 75.5, "high": 87.83, "low": 74.63, "tick": "up", "last_trade_price": 87.83, "last_trade_time": "2026-11-06T11:41:45", "percent_change": 40.0797, "prev_day_close": 62.7000007629394}, {"option": "APP261204P00300000", "bid": 1.85, "bid_size": 50.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.6858, "open_interest": 32.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0021, "vega": 0.1684, "theta": -0.209, "rho": -0.0253, "theo": 3.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T14:00:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "APP261204C00305000", "bid": 78.3, "bid_size": 60.0, "ask": 88.0, "ask_size": 14.0, "iv": 0.6525, "open_interest": 16.0, "volume": 1.0, "delta": 0.9013, "gamma": 0.0023, "vega": 0.1846, "theta": -0.2264, "rho": 0.2017, "theo": 83.9839, "change": 14.67, "open": 72.52, "high": 72.52, "low": 72.52, "tick": "up", "last_trade_price": 72.52, "last_trade_time": "2026-11-06T09:53:03", "percent_change": 25.3587, "prev_day_close": 57.8500003814697}, {"option": "APP261204P00305000", "bid": 2.45, "bid_size": 14.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.6717, "open_interest": 26.0, "volume": 15.0, "delta": -0.0976, "gamma": 0.0023, "vega": 0.1848, "theta": -0.227, "rho": -0.0289, "theo": 3.6888, "change": -4.4, "open": 5.6, "high": 5.74, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T11:40:21", "percent_change": -56.7742, "prev_day_close": 7.74999976158142}, {"option": "APP261204C00310000", "bid": 75.6, "bid_size": 44.0, "ask": 83.7, "ask_size": 60.0, "iv": 0.6973, "open_interest": 45.0, "volume": 10.0, "delta": 0.8886, "gamma": 0.0025, "vega": 0.2016, "theta": -0.245, "rho": 0.2014, "theo": 79.5462, "change": 23.98, "open": 62.39, "high": 78.88, "low": 62.39, "tick": "up", "last_trade_price": 78.88, "last_trade_time": "2026-11-06T11:41:45", "percent_change": 43.6794, "prev_day_close": 54.8999996185303}, {"option": "APP261204P00310000", "bid": 3.2, "bid_size": 22.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.7361, "open_interest": 64.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0025, "vega": 0.202, "theta": -0.2456, "rho": -0.0322, "theo": 4.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "APP261204C00315000", "bid": 72.5, "bid_size": 41.0, "ask": 79.8, "ask_size": 42.0, "iv": 0.727, "open_interest": 13.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0028, "vega": 0.2197, "theta": -0.2641, "rho": 0.2006, "theo": 75.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.57, "last_trade_time": "2026-11-05T11:01:07", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "APP261204P00315000", "bid": 0.75, "bid_size": 42.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5982, "open_interest": 8.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0028, "vega": 0.2199, "theta": -0.2648, "rho": -0.0365, "theo": 4.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T14:11:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "APP261204C00320000", "bid": 66.6, "bid_size": 72.0, "ask": 74.1, "ask_size": 23.0, "iv": 0.6527, "open_interest": 85.0, "volume": 10.0, "delta": 0.8591, "gamma": 0.0031, "vega": 0.238, "theta": -0.2836, "rho": 0.1993, "theo": 70.8965, "change": 21.15, "open": 53.05, "high": 69.35, "low": 53.05, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-11-06T11:04:49", "percent_change": 43.8797, "prev_day_close": 48.2000007629394}, {"option": "APP261204P00320000", "bid": 2.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.6186, "open_interest": 2.0, "volume": 1.0, "delta": -0.1399, "gamma": 0.0031, "vega": 0.2387, "theta": -0.2844, "rho": -0.0408, "theo": 5.5543, "change": -4.55, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:02:32", "percent_change": -39.3939, "prev_day_close": 11.5500001907349}, {"option": "APP261204C00325000", "bid": 64.1, "bid_size": 20.0, "ask": 70.3, "ask_size": 17.0, "iv": 0.6882, "open_interest": 11.0, "volume": 2.0, "delta": 0.8422, "gamma": 0.0033, "vega": 0.2568, "theta": -0.3032, "rho": 0.1976, "theo": 66.6999, "change": 20.05, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T11:47:12", "percent_change": 45.62, "prev_day_close": 43.9500007629394}, {"option": "APP261204P00325000", "bid": 4.7, "bid_size": 31.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.6612, "open_interest": 17.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0034, "vega": 0.2572, "theta": -0.3041, "rho": -0.0456, "theo": 6.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T12:23:21", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "APP261204C00330000", "bid": 57.7, "bid_size": 128.0, "ask": 66.3, "ask_size": 99.0, "iv": 0.6396, "open_interest": 136.0, "volume": 4.0, "delta": 0.8239, "gamma": 0.0036, "vega": 0.276, "theta": -0.3228, "rho": 0.1952, "theo": 62.6011, "change": 18.44, "open": 41.3, "high": 59.19, "low": 41.3, "tick": "up", "last_trade_price": 59.19, "last_trade_time": "2026-11-06T10:51:44", "percent_change": 45.2515, "prev_day_close": 40.75}, {"option": "APP261204P00330000", "bid": 5.7, "bid_size": 9.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.646, "open_interest": 45.0, "volume": 2.0, "delta": -0.1753, "gamma": 0.0036, "vega": 0.2762, "theta": -0.3238, "rho": -0.0514, "theo": 7.2292, "change": -8.35, "open": 9.6, "high": 9.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:19:54", "percent_change": -56.229, "prev_day_close": 14.8500003814697}, {"option": "APP261204C00335000", "bid": 56.1, "bid_size": 30.0, "ask": 62.6, "ask_size": 86.0, "iv": 0.6801, "open_interest": 14.0, "volume": 26.0, "delta": 0.804, "gamma": 0.0039, "vega": 0.2948, "theta": -0.3421, "rho": 0.1925, "theo": 58.608, "change": 10.15, "open": 42.45, "high": 46.73, "low": 42.45, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-11-06T09:56:25", "percent_change": 27.7702, "prev_day_close": 36.5499992370606}, {"option": "APP261204P00335000", "bid": 5.4, "bid_size": 12.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.6162, "open_interest": 0.0, "volume": 22.0, "delta": -0.1952, "gamma": 0.0039, "vega": 0.2953, "theta": -0.3432, "rho": -0.0563, "theo": 8.2223, "change": -6.8, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T09:51:48", "percent_change": -40.0, "prev_day_close": 17.0000004768372}, {"option": "APP261204C00340000", "bid": 52.5, "bid_size": 26.0, "ask": 59.0, "ask_size": 82.0, "iv": 0.681, "open_interest": 23.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0042, "vega": 0.3137, "theta": -0.3609, "rho": 0.1891, "theo": 54.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T10:47:11", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "APP261204P00340000", "bid": 6.4, "bid_size": 68.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.6039, "open_interest": 2.0, "volume": 4.0, "delta": -0.2166, "gamma": 0.0042, "vega": 0.314, "theta": -0.3621, "rho": -0.0628, "theo": 9.3297, "change": -10.15, "open": 19.6, "high": 19.6, "low": 8.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T11:19:55", "percent_change": -53.8462, "prev_day_close": 18.8499994277954}, {"option": "APP261204C00345000", "bid": 47.1, "bid_size": 101.0, "ask": 54.4, "ask_size": 35.0, "iv": 0.636, "open_interest": 2.0, "volume": 4.0, "delta": 0.7599, "gamma": 0.0045, "vega": 0.3318, "theta": -0.3789, "rho": 0.1852, "theo": 50.9754, "change": 9.35, "open": 32.5, "high": 39.55, "low": 32.5, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-11-06T09:53:21", "percent_change": 30.9603, "prev_day_close": 30.2000007629394}, {"option": "APP261204P00345000", "bid": 9.1, "bid_size": 13.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.6228, "open_interest": 2.0, "volume": 183.0, "delta": -0.2395, "gamma": 0.0045, "vega": 0.3325, "theta": -0.3802, "rho": -0.0688, "theo": 10.5615, "change": -10.55, "open": 15.7, "high": 15.7, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:27:20", "percent_change": -51.3382, "prev_day_close": 20.5499992370605}, {"option": "APP261204C00350000", "bid": 46.4, "bid_size": 17.0, "ask": 51.5, "ask_size": 119.0, "iv": 0.6828, "open_interest": 22.0, "volume": 7.0, "delta": 0.7357, "gamma": 0.0048, "vega": 0.3491, "theta": -0.3958, "rho": 0.1808, "theo": 47.3525, "change": 12.3, "open": 27.9, "high": 41.0, "low": 27.9, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T10:29:31", "percent_change": 42.8571, "prev_day_close": 28.6999988555908}, {"option": "APP261204P00350000", "bid": 10.7, "bid_size": 47.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.6222, "open_interest": 8.0, "volume": 11.0, "delta": -0.2638, "gamma": 0.0048, "vega": 0.3496, "theta": -0.3972, "rho": -0.0756, "theo": 11.9264, "change": -12.18, "open": 17.5, "high": 17.5, "low": 11.34, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-11-06T11:56:23", "percent_change": -51.6102, "prev_day_close": 23.6000003814697}, {"option": "APP261204C00355000", "bid": 37.4, "bid_size": 132.0, "ask": 47.2, "ask_size": 22.0, "iv": 0.5889, "open_interest": 5.0, "volume": 1.0, "delta": 0.7101, "gamma": 0.005, "vega": 0.3654, "theta": -0.4113, "rho": 0.1759, "theo": 43.8709, "change": 9.72, "open": 37.02, "high": 37.02, "low": 37.02, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-11-06T10:30:33", "percent_change": 35.6044, "prev_day_close": 27.3000001907349}, {"option": "APP261204P00355000", "bid": 12.3, "bid_size": 91.0, "ask": 13.7, "ask_size": 22.0, "iv": 0.6205, "open_interest": 53.0, "volume": 10.0, "delta": -0.2895, "gamma": 0.005, "vega": 0.3658, "theta": -0.4129, "rho": -0.0838, "theo": 13.4306, "change": -12.03, "open": 23.95, "high": 23.95, "low": 12.92, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-11-06T11:56:23", "percent_change": -48.2164, "prev_day_close": 24.9499998092651}, {"option": "APP261204C00360000", "bid": 38.5, "bid_size": 30.0, "ask": 43.9, "ask_size": 113.0, "iv": 0.6451, "open_interest": 19.0, "volume": 15.0, "delta": 0.6833, "gamma": 0.0053, "vega": 0.38, "theta": -0.4252, "rho": 0.1706, "theo": 40.5362, "change": 5.6, "open": 24.6, "high": 31.0, "low": 24.6, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T10:12:13", "percent_change": 22.9508, "prev_day_close": 24.4000005722046}, {"option": "APP261204P00360000", "bid": 13.9, "bid_size": 34.0, "ask": 15.9, "ask_size": 36.0, "iv": 0.6228, "open_interest": 18.0, "volume": 7.0, "delta": -0.3164, "gamma": 0.0053, "vega": 0.3805, "theta": -0.4269, "rho": -0.0895, "theo": 15.0859, "change": -14.55, "open": 22.64, "high": 22.64, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T11:11:33", "percent_change": -50.5208, "prev_day_close": 28.8000001907349}, {"option": "APP261204C00365000", "bid": 33.8, "bid_size": 139.0, "ask": 40.7, "ask_size": 123.0, "iv": 0.6207, "open_interest": 14.0, "volume": 5.0, "delta": 0.6555, "gamma": 0.0055, "vega": 0.3932, "theta": -0.4372, "rho": 0.1647, "theo": 37.3563, "change": 7.21, "open": 22.4, "high": 29.16, "low": 22.4, "tick": "up", "last_trade_price": 29.16, "last_trade_time": "2026-11-06T09:56:06", "percent_change": 32.8474, "prev_day_close": 21.9500007629395}, {"option": "APP261204P00365000", "bid": 16.0, "bid_size": 12.0, "ask": 18.4, "ask_size": 107.0, "iv": 0.6312, "open_interest": 3.0, "volume": 6.0, "delta": -0.3443, "gamma": 0.0055, "vega": 0.3935, "theta": -0.4391, "rho": -0.0984, "theo": 16.8937, "change": -14.06, "open": 20.84, "high": 20.84, "low": 17.05, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-11-06T10:52:18", "percent_change": -44.9201, "prev_day_close": 31.3000011444092}, {"option": "APP261204C00370000", "bid": 33.9, "bid_size": 2.0, "ask": 37.4, "ask_size": 134.0, "iv": 0.6521, "open_interest": 21.0, "volume": 34.0, "delta": 0.6267, "gamma": 0.0057, "vega": 0.4043, "theta": -0.4471, "rho": 0.1586, "theo": 34.3362, "change": 9.3, "open": 17.87, "high": 29.4, "low": 17.87, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T10:42:15", "percent_change": 46.2687, "prev_day_close": 20.0999994277954}, {"option": "APP261204P00370000", "bid": 17.8, "bid_size": 26.0, "ask": 20.2, "ask_size": 34.0, "iv": 0.623, "open_interest": 2.0, "volume": 40.0, "delta": -0.3732, "gamma": 0.0057, "vega": 0.4047, "theta": -0.4491, "rho": -0.1043, "theo": 18.8639, "change": -17.02, "open": 23.0, "high": 23.0, "low": 18.93, "tick": "down", "last_trade_price": 18.93, "last_trade_time": "2026-11-06T11:05:21", "percent_change": -47.3435, "prev_day_close": 35.9500007629394}, {"option": "APP261204C00375000", "bid": 31.0, "bid_size": 2.0, "ask": 34.7, "ask_size": 111.0, "iv": 0.6494, "open_interest": 4.0, "volume": 18.0, "delta": 0.5973, "gamma": 0.0058, "vega": 0.4133, "theta": -0.4548, "rho": 0.152, "theo": 31.4795, "change": 11.65, "open": 23.82, "high": 30.5, "low": 23.82, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T11:30:42", "percent_change": 63.4877, "prev_day_close": 18.3499994277954}, {"option": "APP261204P00375000", "bid": 20.1, "bid_size": 25.0, "ask": 21.8, "ask_size": 19.0, "iv": 0.6152, "open_interest": 0.0, "volume": 2.0, "delta": -0.4028, "gamma": 0.0059, "vega": 0.4136, "theta": -0.457, "rho": -0.1132, "theo": 20.9974, "change": -14.61, "open": 23.44, "high": 23.44, "low": 23.44, "tick": "no_change", "last_trade_price": 23.44, "last_trade_time": "2026-11-06T10:41:52", "percent_change": -38.3968, "prev_day_close": 38.0500011444092}, {"option": "APP261204C00380000", "bid": 28.2, "bid_size": 2.0, "ask": 33.1, "ask_size": 163.0, "iv": 0.6576, "open_interest": 12.0, "volume": 17.0, "delta": 0.5674, "gamma": 0.006, "vega": 0.42, "theta": -0.4601, "rho": 0.1452, "theo": 28.7907, "change": 13.45, "open": 20.08, "high": 30.0, "low": 20.08, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T11:53:34", "percent_change": 81.2689, "prev_day_close": 16.5500001907349}, {"option": "APP261204P00380000", "bid": 22.4, "bid_size": 40.0, "ask": 24.2, "ask_size": 22.0, "iv": 0.6134, "open_interest": 0.0, "volume": 4.0, "delta": -0.4329, "gamma": 0.006, "vega": 0.4202, "theta": -0.4624, "rho": -0.1197, "theo": 23.2988, "change": -18.1, "open": 25.2, "high": 25.39, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-06T11:55:47", "percent_change": -43.6145, "prev_day_close": 41.5}, {"option": "APP261204C00385000", "bid": 26.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 144.0, "iv": 0.6399, "open_interest": 24.0, "volume": 20.0, "delta": 0.5372, "gamma": 0.006, "vega": 0.4242, "theta": -0.4629, "rho": 0.1382, "theo": 26.2687, "change": 12.3, "open": 18.9, "high": 27.0, "low": 18.9, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T12:02:31", "percent_change": 83.6735, "prev_day_close": 14.7000002861023}, {"option": "APP261204P00385000", "bid": 24.0, "bid_size": 26.0, "ask": 27.7, "ask_size": 29.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0061, "vega": 0.4243, "theta": -0.4654, "rho": -0.1274, "theo": 25.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "APP261204C00390000", "bid": 23.7, "bid_size": 2.0, "ask": 26.3, "ask_size": 68.0, "iv": 0.6342, "open_interest": 8.0, "volume": 6.0, "delta": 0.5069, "gamma": 0.0061, "vega": 0.426, "theta": -0.4633, "rho": 0.131, "theo": 23.9158, "change": 9.61, "open": 16.58, "high": 23.16, "low": 16.3, "tick": "up", "last_trade_price": 23.16, "last_trade_time": "2026-11-06T11:17:21", "percent_change": 70.9225, "prev_day_close": 13.5499997138977}, {"option": "APP261204P00390000", "bid": 25.2, "bid_size": 33.0, "ask": 29.7, "ask_size": 25.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0061, "vega": 0.4261, "theta": -0.466, "rho": -0.1368, "theo": 28.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "APP261204C00395000", "bid": 21.4, "bid_size": 2.0, "ask": 24.1, "ask_size": 104.0, "iv": 0.6312, "open_interest": 14.0, "volume": 4.0, "delta": 0.4769, "gamma": 0.0061, "vega": 0.4255, "theta": -0.4612, "rho": 0.1238, "theo": 21.7281, "change": 9.9, "open": 13.2, "high": 21.5, "low": 13.2, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T11:20:38", "percent_change": 85.3448, "prev_day_close": 11.6000003814697}, {"option": "APP261204P00395000", "bid": 28.0, "bid_size": 98.0, "ask": 33.6, "ask_size": 64.0, "iv": 0.5974, "open_interest": 0.0, "volume": 1.0, "delta": -0.5239, "gamma": 0.0061, "vega": 0.4252, "theta": -0.4641, "rho": -0.1412, "theo": 31.2163, "change": -17.9, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-06T10:47:41", "percent_change": -33.9015, "prev_day_close": 52.7999992370606}, {"option": "APP261204C00400000", "bid": 19.4, "bid_size": 2.0, "ask": 22.0, "ask_size": 171.0, "iv": 0.6295, "open_interest": 138.0, "volume": 33.0, "delta": 0.4473, "gamma": 0.0061, "vega": 0.4224, "theta": -0.4569, "rho": 0.1165, "theo": 19.7036, "change": 9.53, "open": 9.3, "high": 20.5, "low": 9.3, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-11-06T11:47:40", "percent_change": 90.7619, "prev_day_close": 10.5}, {"option": "APP261204P00400000", "bid": 31.9, "bid_size": 21.0, "ask": 36.5, "ask_size": 25.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0061, "vega": 0.4222, "theta": -0.46, "rho": -0.1507, "theo": 34.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "APP261204C00405000", "bid": 17.5, "bid_size": 6.0, "ask": 19.3, "ask_size": 35.0, "iv": 0.6185, "open_interest": 199.0, "volume": 83.0, "delta": 0.4183, "gamma": 0.006, "vega": 0.4173, "theta": -0.4504, "rho": 0.1094, "theo": 17.8377, "change": 9.6, "open": 11.0, "high": 19.05, "low": 11.0, "tick": "up", "last_trade_price": 19.05, "last_trade_time": "2026-11-06T12:02:39", "percent_change": 101.587, "prev_day_close": 9.4500002861023}, {"option": "APP261204P00405000", "bid": 34.7, "bid_size": 68.0, "ask": 40.3, "ask_size": 45.0, "iv": 0.6095, "open_interest": 0.0, "volume": 1.0, "delta": -0.5829, "gamma": 0.006, "vega": 0.4163, "theta": -0.4537, "rho": -0.1538, "theo": 37.3157, "change": -19.5, "open": 40.8, "high": 40.8, "low": 40.8, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-06T10:45:10", "percent_change": -32.3383, "prev_day_close": 60.2999992370606}, {"option": "APP261204C00410000", "bid": 15.7, "bid_size": 5.0, "ask": 18.3, "ask_size": 94.0, "iv": 0.6259, "open_interest": 0.0, "volume": 23.0, "delta": 0.3901, "gamma": 0.0059, "vega": 0.41, "theta": -0.4419, "rho": 0.1024, "theo": 16.1235, "change": 14.73, "open": 8.3, "high": 14.73, "low": 8.3, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-06T10:56:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00410000", "bid": 37.7, "bid_size": 18.0, "ask": 43.3, "ask_size": 24.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.006, "vega": 0.4092, "theta": -0.4454, "rho": -0.1612, "theo": 40.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00420000", "bid": 12.2, "bid_size": 42.0, "ask": 14.7, "ask_size": 170.0, "iv": 0.613, "open_interest": 0.0, "volume": 11.0, "delta": 0.3368, "gamma": 0.0056, "vega": 0.3903, "theta": -0.4199, "rho": 0.0889, "theo": 13.1257, "change": 14.0, "open": 8.55, "high": 14.0, "low": 8.55, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T11:59:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00420000", "bid": 44.7, "bid_size": 20.0, "ask": 54.1, "ask_size": 15.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0057, "vega": 0.3886, "theta": -0.4238, "rho": -0.1699, "theo": 47.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00430000", "bid": 10.0, "bid_size": 32.0, "ask": 12.1, "ask_size": 172.0, "iv": 0.6172, "open_interest": 0.0, "volume": 38.0, "delta": 0.2882, "gamma": 0.0052, "vega": 0.365, "theta": -0.3927, "rho": 0.0764, "theo": 10.6476, "change": 10.5, "open": 7.9, "high": 10.5, "low": 7.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T12:02:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00430000", "bid": 51.1, "bid_size": 21.0, "ask": 60.6, "ask_size": 16.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0053, "vega": 0.362, "theta": -0.3971, "rho": -0.1762, "theo": 55.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00440000", "bid": 8.1, "bid_size": 19.0, "ask": 9.6, "ask_size": 77.0, "iv": 0.6157, "open_interest": 0.0, "volume": 26.0, "delta": 0.245, "gamma": 0.0048, "vega": 0.3361, "theta": -0.3624, "rho": 0.0651, "theo": 8.6201, "change": 8.1, "open": 4.5, "high": 8.1, "low": 4.5, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:08:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00440000", "bid": 59.4, "bid_size": 19.0, "ask": 66.8, "ask_size": 23.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0049, "vega": 0.3339, "theta": -0.3672, "rho": -0.1852, "theo": 63.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00450000", "bid": 6.4, "bid_size": 28.0, "ask": 7.8, "ask_size": 154.0, "iv": 0.6166, "open_interest": 0.0, "volume": 51.0, "delta": 0.2071, "gamma": 0.0043, "vega": 0.3059, "theta": -0.3306, "rho": 0.0552, "theo": 6.9749, "change": 6.68, "open": 5.7, "high": 7.0, "low": 5.7, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T11:44:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00450000", "bid": 67.5, "bid_size": 23.0, "ask": 77.3, "ask_size": 17.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0044, "vega": 0.3017, "theta": -0.3358, "rho": -0.1849, "theo": 71.4609, "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": 0.0}, {"option": "APP261204C00460000", "bid": 5.0, "bid_size": 9.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0039, "vega": 0.2755, "theta": -0.2988, "rho": 0.0467, "theo": 5.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00460000", "bid": 75.9, "bid_size": 24.0, "ask": 85.8, "ask_size": 20.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.004, "vega": 0.2694, "theta": -0.3046, "rho": -0.1837, "theo": 80.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00470000", "bid": 1.25, "bid_size": 139.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.5504, "open_interest": 0.0, "volume": 1.0, "delta": 0.1466, "gamma": 0.0034, "vega": 0.2458, "theta": -0.2681, "rho": 0.0392, "theo": 4.5829, "change": 4.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:17:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00470000", "bid": 84.2, "bid_size": 58.0, "ask": 94.2, "ask_size": 15.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0035, "vega": 0.2401, "theta": -0.2746, "rho": -0.182, "theo": 89.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00480000", "bid": 0.65, "bid_size": 90.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.003, "vega": 0.2182, "theta": -0.2392, "rho": 0.033, "theo": 3.728, "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": 0.0}, {"option": "APP261204P00480000", "bid": 93.8, "bid_size": 49.0, "ask": 103.0, "ask_size": 14.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0031, "vega": 0.2099, "theta": -0.2461, "rho": -0.1738, "theo": 98.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00490000", "bid": 2.5, "bid_size": 21.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0026, "vega": 0.1926, "theta": -0.2125, "rho": 0.0277, "theo": 3.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00490000", "bid": 102.7, "bid_size": 25.0, "ask": 113.0, "ask_size": 12.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0027, "vega": 0.1823, "theta": -0.2202, "rho": -0.1693, "theo": 107.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00500000", "bid": 1.95, "bid_size": 29.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.6372, "open_interest": 0.0, "volume": 1.0, "delta": 0.0868, "gamma": 0.0023, "vega": 0.1695, "theta": -0.1883, "rho": 0.0233, "theo": 2.4934, "change": 1.5, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:27:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00500000", "bid": 112.9, "bid_size": 21.0, "ask": 122.4, "ask_size": 14.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0024, "vega": 0.158, "theta": -0.1964, "rho": -0.157, "theo": 117.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00510000", "bid": 1.55, "bid_size": 10.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.002, "vega": 0.1489, "theta": -0.1665, "rho": 0.0196, "theo": 2.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00510000", "bid": 121.8, "bid_size": 32.0, "ask": 132.0, "ask_size": 11.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0021, "vega": 0.1357, "theta": -0.1756, "rho": -0.1467, "theo": 126.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204C00520000", "bid": 1.05, "bid_size": 124.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.6399, "open_interest": 0.0, "volume": 4.0, "delta": 0.0617, "gamma": 0.0017, "vega": 0.1305, "theta": -0.147, "rho": 0.0165, "theo": 1.6959, "change": 1.25, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T11:36:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261204P00520000", "bid": 131.1, "bid_size": 35.0, "ask": 139.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0018, "vega": 0.1154, "theta": -0.1562, "rho": -0.1326, "theo": 136.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00120000", "bid": 259.6, "bid_size": 26.0, "ask": 273.7, "ask_size": 2.0, "iv": 2.1649, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 264.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.300003051758}, {"option": "APP261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.003, "rho": -0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00125000", "bid": 254.6, "bid_size": 26.0, "ask": 268.8, "ask_size": 2.0, "iv": 2.1018, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0001, "theo": 259.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.400001525879}, {"option": "APP261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0675, "open_interest": 34.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0036, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T09:42:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00130000", "bid": 249.6, "bid_size": 30.0, "ask": 263.8, "ask_size": 2.0, "iv": 2.0323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0001, "theo": 254.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.349998474121}, {"option": "APP261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0042, "rho": -0.0003, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00135000", "bid": 244.7, "bid_size": 26.0, "ask": 258.8, "ask_size": 2.0, "iv": 1.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0007, "theo": 249.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "APP261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.936, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0033, "theta": -0.0049, "rho": -0.0003, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:09:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00140000", "bid": 239.7, "bid_size": 30.0, "ask": 253.9, "ask_size": 1.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0009, "theo": 244.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.600006103516}, {"option": "APP261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.874, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.0057, "rho": -0.0004, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T10:15:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00145000", "bid": 234.7, "bid_size": 30.0, "ask": 248.9, "ask_size": 2.0, "iv": 1.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": 0.001, "theo": 239.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.600006103516}, {"option": "APP261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8144, "open_interest": 3.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0047, "theta": -0.0067, "rho": -0.0004, "theo": 0.045, "change": -1.71, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -79.5349, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00150000", "bid": 229.9, "bid_size": 30.0, "ask": 244.0, "ask_size": 2.0, "iv": 1.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": -0.0027, "rho": 0.0031, "theo": 234.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.699996948242}, {"option": "APP261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0055, "theta": -0.0078, "rho": -0.0005, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00155000", "bid": 224.8, "bid_size": 26.0, "ask": 239.0, "ask_size": 2.0, "iv": 1.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0016, "theta": -0.0044, "rho": 0.0042, "theo": 229.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.550003051758}, {"option": "APP261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.7088, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0065, "theta": -0.009, "rho": -0.0006, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:02:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261211C00160000", "bid": 219.8, "bid_size": 26.0, "ask": 234.0, "ask_size": 2.0, "iv": 1.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.002, "theta": -0.0064, "rho": 0.0048, "theo": 224.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "APP261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 1.6548, "open_interest": 21.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0076, "theta": -0.0103, "rho": -0.0008, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:14:47", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261211C00165000", "bid": 214.9, "bid_size": 26.0, "ask": 229.0, "ask_size": 2.0, "iv": 1.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0032, "theta": -0.0088, "rho": 0.0066, "theo": 219.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "APP261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 130.0, "iv": 1.5267, "open_interest": 8.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0119, "rho": -0.0009, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:55:05", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "APP261211C00170000", "bid": 209.9, "bid_size": 26.0, "ask": 224.1, "ask_size": 3.0, "iv": 1.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0115, "rho": 0.0128, "theo": 214.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "APP261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 1.4364, "open_interest": 12.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0136, "rho": -0.0011, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T09:44:07", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "APP261211C00175000", "bid": 204.9, "bid_size": 30.0, "ask": 219.1, "ask_size": 2.0, "iv": 1.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0147, "rho": 0.0131, "theo": 209.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.849998474121}, {"option": "APP261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 108.0, "iv": 1.0981, "open_interest": 4.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0156, "rho": -0.0012, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:55:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APP261211C00180000", "bid": 200.0, "bid_size": 26.0, "ask": 214.2, "ask_size": 3.0, "iv": 1.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.007, "theta": -0.0183, "rho": 0.0162, "theo": 204.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.849998474121}, {"option": "APP261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 1.0101, "open_interest": 66.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0177, "rho": -0.0015, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:42:33", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "APP261211C00185000", "bid": 195.0, "bid_size": 30.0, "ask": 209.2, "ask_size": 2.0, "iv": 1.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0221, "rho": 0.024, "theo": 199.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "APP261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 102.0, "iv": 1.4086, "open_interest": 28.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0202, "rho": -0.0017, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:48:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "APP261211C00190000", "bid": 189.9, "bid_size": 30.0, "ask": 204.3, "ask_size": 3.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0258, "rho": 0.0287, "theo": 194.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "APP261211P00190000", "bid": 0.05, "bid_size": 71.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.9568, "open_interest": 27.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0229, "rho": -0.002, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:15:34", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "APP261211C00195000", "bid": 185.1, "bid_size": 26.0, "ask": 199.2, "ask_size": 2.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0146, "theta": -0.0297, "rho": 0.0322, "theo": 189.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.100006103516}, {"option": "APP261211P00195000", "bid": 0.05, "bid_size": 47.0, "ask": 2.5, "ask_size": 15.0, "iv": 1.1912, "open_interest": 11.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0209, "theta": -0.026, "rho": -0.0024, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T14:27:13", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "APP261211C00200000", "bid": 180.2, "bid_size": 30.0, "ask": 194.4, "ask_size": 4.0, "iv": 1.3453, "open_interest": 5.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0339, "rho": 0.0401, "theo": 184.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-05T12:30:41", "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "APP261211P00200000", "bid": 0.05, "bid_size": 46.0, "ask": 2.55, "ask_size": 16.0, "iv": 1.1557, "open_interest": 14.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.024, "theta": -0.0293, "rho": -0.0027, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T10:14:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "APP261211C00205000", "bid": 175.2, "bid_size": 30.0, "ask": 189.4, "ask_size": 5.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0224, "theta": -0.038, "rho": 0.0497, "theo": 179.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "APP261211P00205000", "bid": 0.05, "bid_size": 50.0, "ask": 2.55, "ask_size": 75.0, "iv": 1.1171, "open_interest": 17.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0331, "rho": -0.0032, "theo": 0.3151, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:30:10", "percent_change": -11.1111, "prev_day_close": 0.674999982118606}, {"option": "APP261211C00210000", "bid": 170.3, "bid_size": 31.0, "ask": 184.5, "ask_size": 5.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.026, "theta": -0.0424, "rho": 0.0539, "theo": 174.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "APP261211P00210000", "bid": 0.15, "bid_size": 39.0, "ask": 2.7, "ask_size": 101.0, "iv": 1.0975, "open_interest": 134.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0312, "theta": -0.0372, "rho": -0.0037, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:57:50", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "APP261211C00215000", "bid": 165.4, "bid_size": 26.0, "ask": 179.6, "ask_size": 3.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0305, "theta": -0.0468, "rho": 0.0603, "theo": 170.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "APP261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 37.0, "iv": 1.1643, "open_interest": 51.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0003, "vega": 0.0355, "theta": -0.0418, "rho": -0.0042, "theo": 0.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T11:52:09", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "APP261211C00220000", "bid": 160.4, "bid_size": 26.0, "ask": 174.6, "ask_size": 3.0, "iv": 1.1909, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0366, "theta": -0.0518, "rho": 0.0733, "theo": 165.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-02T11:34:20", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "APP261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 30.0, "iv": 1.1248, "open_interest": 10.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0402, "theta": -0.0468, "rho": -0.0049, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T13:31:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "APP261211C00225000", "bid": 155.5, "bid_size": 30.0, "ask": 169.7, "ask_size": 5.0, "iv": 1.1583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.0413, "theta": -0.0573, "rho": 0.0755, "theo": 160.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-11-05T10:55:35", "percent_change": 0.0, "prev_day_close": 130.450000762939}, {"option": "APP261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 16.0, "iv": 1.0911, "open_interest": 5.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.0455, "theta": -0.0523, "rho": -0.0057, "theo": 0.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T10:10:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APP261211C00230000", "bid": 150.6, "bid_size": 26.0, "ask": 164.8, "ask_size": 2.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0005, "vega": 0.0476, "theta": -0.0631, "rho": 0.0841, "theo": 155.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.050003051758}, {"option": "APP261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 41.0, "iv": 1.0531, "open_interest": 9.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0004, "vega": 0.0514, "theta": -0.0583, "rho": -0.0066, "theo": 0.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T13:31:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "APP261211C00235000", "bid": 145.7, "bid_size": 31.0, "ask": 159.8, "ask_size": 5.0, "iv": 1.09, "open_interest": 3.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0005, "vega": 0.0552, "theta": -0.0694, "rho": 0.0952, "theo": 150.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-05T09:30:52", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "APP261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 1.0251, "open_interest": 7.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0005, "vega": 0.0579, "theta": -0.0649, "rho": -0.0075, "theo": 0.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:32:33", "percent_change": 0.0, "prev_day_close": 2.62499995529652}, {"option": "APP261211C00240000", "bid": 140.8, "bid_size": 61.0, "ask": 154.9, "ask_size": 16.0, "iv": 1.0584, "open_interest": 7.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0006, "vega": 0.0619, "theta": -0.0764, "rho": 0.0989, "theo": 145.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-11-05T11:35:33", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "APP261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.798, "open_interest": 3.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0006, "vega": 0.065, "theta": -0.0721, "rho": -0.0087, "theo": 0.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-04T13:26:40", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "APP261211C00245000", "bid": 135.9, "bid_size": 61.0, "ask": 146.3, "ask_size": 13.0, "iv": 0.8624, "open_interest": 1.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0007, "vega": 0.0702, "theta": -0.084, "rho": 0.1074, "theo": 140.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-02T11:10:44", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "APP261211P00245000", "bid": 0.05, "bid_size": 67.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.8683, "open_interest": 3.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0006, "vega": 0.0729, "theta": -0.0799, "rho": -0.01, "theo": 1.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:32:33", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "APP261211C00250000", "bid": 131.0, "bid_size": 61.0, "ask": 141.4, "ask_size": 8.0, "iv": 0.8395, "open_interest": 4.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0008, "vega": 0.0797, "theta": -0.0922, "rho": 0.1178, "theo": 135.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T12:35:43", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "APP261211P00250000", "bid": 0.45, "bid_size": 76.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.7668, "open_interest": 8.0, "volume": 2.0, "delta": -0.03, "gamma": 0.0007, "vega": 0.0816, "theta": -0.0884, "rho": -0.0113, "theo": 1.1654, "change": -0.035, "open": 1.72, "high": 1.89, "low": 1.72, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T09:37:02", "percent_change": -1.81819, "prev_day_close": 1.92500007152557}, {"option": "APP261211C00255000", "bid": 126.1, "bid_size": 62.0, "ask": 136.3, "ask_size": 16.0, "iv": 0.8059, "open_interest": 8.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0008, "vega": 0.0889, "theta": -0.1011, "rho": 0.122, "theo": 130.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.09, "last_trade_time": "2026-11-05T15:24:29", "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "APP261211P00255000", "bid": 0.05, "bid_size": 71.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.7191, "open_interest": 13.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0008, "vega": 0.091, "theta": -0.0975, "rho": -0.013, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T12:46:27", "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "APP261211C00260000", "bid": 121.3, "bid_size": 61.0, "ask": 131.1, "ask_size": 9.0, "iv": 0.773, "open_interest": 6.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.001, "vega": 0.0993, "theta": -0.1107, "rho": 0.1291, "theo": 126.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.58, "last_trade_time": "2026-11-05T09:44:27", "percent_change": 0.0, "prev_day_close": 97.1499977111816}, {"option": "APP261211P00260000", "bid": 0.65, "bid_size": 68.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.8868, "open_interest": 42.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0009, "vega": 0.1013, "theta": -0.1073, "rho": -0.0148, "theo": 1.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-05T10:53:15", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "APP261211C00265000", "bid": 116.5, "bid_size": 60.0, "ask": 127.3, "ask_size": 14.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0011, "vega": 0.1113, "theta": -0.121, "rho": 0.139, "theo": 121.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2026-11-05T10:49:44", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "APP261211P00265000", "bid": 0.2, "bid_size": 72.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.8395, "open_interest": 5.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.001, "vega": 0.1126, "theta": -0.1178, "rho": -0.0168, "theo": 1.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T10:07:50", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "APP261211C00270000", "bid": 111.6, "bid_size": 60.0, "ask": 121.6, "ask_size": 8.0, "iv": 0.7439, "open_interest": 4.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0012, "vega": 0.1232, "theta": -0.132, "rho": 0.1428, "theo": 116.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.15, "last_trade_time": "2026-11-05T13:03:49", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "APP261211P00270000", "bid": 0.45, "bid_size": 16.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.6736, "open_interest": 25.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0012, "vega": 0.1245, "theta": -0.129, "rho": -0.0192, "theo": 2.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:31:36", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "APP261211C00275000", "bid": 106.9, "bid_size": 61.0, "ask": 117.2, "ask_size": 13.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0013, "vega": 0.1362, "theta": -0.1438, "rho": 0.1487, "theo": 111.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-05T10:20:53", "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "APP261211P00275000", "bid": 1.1, "bid_size": 107.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.7136, "open_interest": 5.0, "volume": 74.0, "delta": -0.0572, "gamma": 0.0013, "vega": 0.1374, "theta": -0.141, "rho": -0.0217, "theo": 2.3117, "change": -2.78, "open": 1.95, "high": 1.97, "low": 1.95, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T11:01:22", "percent_change": -58.5263, "prev_day_close": 4.75}, {"option": "APP261211C00280000", "bid": 102.2, "bid_size": 61.0, "ask": 112.7, "ask_size": 13.0, "iv": 0.7398, "open_interest": 5.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0015, "vega": 0.1509, "theta": -0.1563, "rho": 0.1582, "theo": 107.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-05T09:35:51", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "APP261211P00280000", "bid": 1.6, "bid_size": 63.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.7789, "open_interest": 2.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0014, "vega": 0.1515, "theta": -0.1536, "rho": -0.0244, "theo": 2.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-05T15:27:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "APP261211C00285000", "bid": 97.5, "bid_size": 61.0, "ask": 107.4, "ask_size": 15.0, "iv": 0.7063, "open_interest": 12.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0016, "vega": 0.1654, "theta": -0.1694, "rho": 0.1607, "theo": 102.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T09:45:41", "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "APP261211P00285000", "bid": 1.6, "bid_size": 48.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.7646, "open_interest": 2.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0016, "vega": 0.1661, "theta": -0.1669, "rho": -0.0276, "theo": 3.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "APP261211C00290000", "bid": 92.8, "bid_size": 62.0, "ask": 102.8, "ask_size": 10.0, "iv": 0.6941, "open_interest": 8.0, "volume": 1.0, "delta": 0.916, "gamma": 0.0018, "vega": 0.1811, "theta": -0.1831, "rho": 0.1659, "theo": 98.0893, "change": 14.07, "open": 84.72, "high": 84.72, "low": 84.72, "tick": "up", "last_trade_price": 84.72, "last_trade_time": "2026-11-06T10:05:13", "percent_change": 19.9151, "prev_day_close": 70.6499977111816}, {"option": "APP261211P00290000", "bid": 2.1, "bid_size": 66.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.7169, "open_interest": 13.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0018, "vega": 0.1818, "theta": -0.1808, "rho": -0.0311, "theo": 3.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T09:41:47", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "APP261211C00295000", "bid": 88.2, "bid_size": 60.0, "ask": 98.2, "ask_size": 16.0, "iv": 0.6827, "open_interest": 3.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.002, "vega": 0.1983, "theta": -0.1975, "rho": 0.1736, "theo": 93.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.85, "last_trade_time": "2026-11-05T09:55:32", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "APP261211P00295000", "bid": 2.5, "bid_size": 60.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.7432, "open_interest": 3.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.002, "vega": 0.1985, "theta": -0.1954, "rho": -0.0348, "theo": 3.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T11:50:27", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "APP261211C00300000", "bid": 83.7, "bid_size": 76.0, "ask": 93.7, "ask_size": 34.0, "iv": 0.6741, "open_interest": 35.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0022, "vega": 0.2152, "theta": -0.2124, "rho": 0.1748, "theo": 89.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.12, "last_trade_time": "2026-11-05T14:49:16", "percent_change": 0.0, "prev_day_close": 64.6499977111816}, {"option": "APP261211P00300000", "bid": 3.5, "bid_size": 1.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.6991, "open_interest": 10.0, "volume": 1.0, "delta": -0.1037, "gamma": 0.0022, "vega": 0.2156, "theta": -0.2104, "rho": -0.0391, "theo": 4.4457, "change": -4.05, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:48:05", "percent_change": -48.7952, "prev_day_close": 8.30000019073486}, {"option": "APP261211C00305000", "bid": 83.1, "bid_size": 15.0, "ask": 89.4, "ask_size": 15.0, "iv": 0.7489, "open_interest": 3.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0024, "vega": 0.2333, "theta": -0.2277, "rho": 0.1781, "theo": 84.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T13:01:50", "percent_change": 0.0, "prev_day_close": 59.0999984741211}, {"option": "APP261211P00305000", "bid": 3.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6418, "open_interest": 8.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0024, "vega": 0.2339, "theta": -0.2259, "rho": -0.0433, "theo": 5.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:48:55", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "APP261211C00310000", "bid": 76.6, "bid_size": 68.0, "ask": 85.7, "ask_size": 21.0, "iv": 0.7078, "open_interest": 9.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0026, "vega": 0.2523, "theta": -0.2433, "rho": 0.1836, "theo": 80.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.12, "last_trade_time": "2026-11-05T14:49:16", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "APP261211P00310000", "bid": 3.9, "bid_size": 86.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.6436, "open_interest": 4.0, "volume": 1.0, "delta": -0.1294, "gamma": 0.0026, "vega": 0.2524, "theta": -0.2417, "rho": -0.0486, "theo": 5.7175, "change": -5.44, "open": 5.06, "high": 5.06, "low": 5.06, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-06T11:36:08", "percent_change": -51.8095, "prev_day_close": 10.5}, {"option": "APP261211C00315000", "bid": 70.7, "bid_size": 82.0, "ask": 80.6, "ask_size": 21.0, "iv": 0.6521, "open_interest": 2.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0028, "vega": 0.2711, "theta": -0.2592, "rho": 0.1847, "theo": 76.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-11-05T09:42:24", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "APP261211P00315000", "bid": 3.9, "bid_size": 52.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.6411, "open_interest": 3.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0028, "vega": 0.2713, "theta": -0.2578, "rho": -0.0541, "theo": 6.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-11-05T15:30:21", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "APP261211C00320000", "bid": 66.6, "bid_size": 78.0, "ask": 76.6, "ask_size": 23.0, "iv": 0.6504, "open_interest": 5.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0031, "vega": 0.2907, "theta": -0.2752, "rho": 0.1877, "theo": 72.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-11-05T12:09:13", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "APP261211P00320000", "bid": 4.1, "bid_size": 68.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.6443, "open_interest": 11.0, "volume": 2.0, "delta": -0.1598, "gamma": 0.003, "vega": 0.2909, "theta": -0.2739, "rho": -0.0596, "theo": 7.3046, "change": -4.95, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T09:55:09", "percent_change": -36.6667, "prev_day_close": 13.5}, {"option": "APP261211C00325000", "bid": 62.5, "bid_size": 88.0, "ask": 72.5, "ask_size": 23.0, "iv": 0.6436, "open_interest": 5.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0033, "vega": 0.3103, "theta": -0.2911, "rho": 0.1888, "theo": 67.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.35, "last_trade_time": "2026-11-05T10:33:59", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "APP261211P00325000", "bid": 5.3, "bid_size": 59.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.6596, "open_interest": 5.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0033, "vega": 0.3102, "theta": -0.2899, "rho": -0.0664, "theo": 8.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T10:33:59", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "APP261211C00330000", "bid": 61.0, "bid_size": 62.0, "ask": 68.5, "ask_size": 29.0, "iv": 0.6752, "open_interest": 17.0, "volume": 6.0, "delta": 0.8024, "gamma": 0.0035, "vega": 0.3295, "theta": -0.3068, "rho": 0.1887, "theo": 64.0221, "change": 21.36, "open": 56.48, "high": 63.71, "low": 56.48, "tick": "no_change", "last_trade_price": 63.71, "last_trade_time": "2026-11-06T11:17:20", "percent_change": 50.4368, "prev_day_close": 42.3500003814697}, {"option": "APP261211P00330000", "bid": 5.5, "bid_size": 143.0, "ask": 12.0, "ask_size": 108.0, "iv": 0.6374, "open_interest": 9.0, "volume": 20.0, "delta": -0.195, "gamma": 0.0035, "vega": 0.3295, "theta": -0.3058, "rho": -0.073, "theo": 9.2654, "change": -6.05, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:59:15", "percent_change": -35.4839, "prev_day_close": 17.0499997138977}, {"option": "APP261211C00335000", "bid": 54.8, "bid_size": 89.0, "ask": 64.8, "ask_size": 24.0, "iv": 0.6367, "open_interest": 1.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0038, "vega": 0.349, "theta": -0.322, "rho": 0.1904, "theo": 60.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T13:53:12", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "APP261211P00335000", "bid": 8.2, "bid_size": 46.0, "ask": 13.3, "ask_size": 46.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0038, "vega": 0.3488, "theta": -0.3212, "rho": -0.0799, "theo": 10.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "APP261211C00340000", "bid": 51.1, "bid_size": 87.0, "ask": 61.1, "ask_size": 23.0, "iv": 0.6329, "open_interest": 3.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.004, "vega": 0.3673, "theta": -0.3367, "rho": 0.188, "theo": 56.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-11-05T15:07:30", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "APP261211P00340000", "bid": 9.7, "bid_size": 44.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.6394, "open_interest": 3.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.004, "vega": 0.3673, "theta": -0.336, "rho": -0.0878, "theo": 11.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-05T10:32:47", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "APP261211C00345000", "bid": 47.6, "bid_size": 109.0, "ask": 57.5, "ask_size": 28.0, "iv": 0.63, "open_interest": 1.0, "volume": 1.0, "delta": 0.7403, "gamma": 0.0042, "vega": 0.3851, "theta": -0.3506, "rho": 0.1866, "theo": 52.838, "change": 12.32, "open": 45.87, "high": 45.87, "low": 45.87, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-11-06T10:32:59", "percent_change": 36.7213, "prev_day_close": 33.5499992370606}, {"option": "APP261211P00345000", "bid": 10.2, "bid_size": 85.0, "ask": 16.1, "ask_size": 96.0, "iv": 0.6405, "open_interest": 2.0, "volume": 2.0, "delta": -0.257, "gamma": 0.0042, "vega": 0.3853, "theta": -0.3501, "rho": -0.095, "theo": 13.0355, "change": -9.89, "open": 14.45, "high": 14.45, "low": 13.01, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-11-06T10:52:53", "percent_change": -43.1878, "prev_day_close": 22.8999996185303}, {"option": "APP261211C00350000", "bid": 46.7, "bid_size": 40.0, "ask": 54.1, "ask_size": 40.0, "iv": 0.6588, "open_interest": 9.0, "volume": 1.0, "delta": 0.7173, "gamma": 0.0044, "vega": 0.402, "theta": -0.3635, "rho": 0.1852, "theo": 49.3603, "change": 3.05, "open": 35.3, "high": 35.3, "low": 35.3, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-11-06T09:46:20", "percent_change": 9.45737, "prev_day_close": 32.2499990463257}, {"option": "APP261211P00350000", "bid": 12.6, "bid_size": 105.0, "ask": 15.5, "ask_size": 124.0, "iv": 0.6207, "open_interest": 18.0, "volume": 2.0, "delta": -0.28, "gamma": 0.0044, "vega": 0.4019, "theta": -0.3632, "rho": -0.104, "theo": 14.5421, "change": -7.69, "open": 16.0, "high": 17.66, "low": 16.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-11-06T10:06:06", "percent_change": -30.3353, "prev_day_close": 25.3500003814697}, {"option": "APP261211C00355000", "bid": 43.4, "bid_size": 50.0, "ask": 49.6, "ask_size": 70.0, "iv": 0.6405, "open_interest": 12.0, "volume": 3.0, "delta": 0.6934, "gamma": 0.0046, "vega": 0.4174, "theta": -0.3753, "rho": 0.1815, "theo": 46.0173, "change": 16.0, "open": 28.27, "high": 45.8, "low": 28.27, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-06T11:16:53", "percent_change": 53.6913, "prev_day_close": 29.8000001907349}, {"option": "APP261211P00355000", "bid": 14.9, "bid_size": 13.0, "ask": 17.8, "ask_size": 33.0, "iv": 0.6329, "open_interest": 15.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0046, "vega": 0.4174, "theta": -0.3751, "rho": -0.1125, "theo": 16.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T15:32:16", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "APP261211C00360000", "bid": 40.1, "bid_size": 158.0, "ask": 47.3, "ask_size": 141.0, "iv": 0.6457, "open_interest": 22.0, "volume": 23.0, "delta": 0.6686, "gamma": 0.0048, "vega": 0.4315, "theta": -0.3858, "rho": 0.1794, "theo": 42.8145, "change": 18.55, "open": 25.77, "high": 45.0, "low": 25.77, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T11:36:16", "percent_change": 70.1323, "prev_day_close": 26.4499998092651}, {"option": "APP261211P00360000", "bid": 16.8, "bid_size": 13.0, "ask": 20.0, "ask_size": 54.0, "iv": 0.6353, "open_interest": 14.0, "volume": 4.0, "delta": -0.3286, "gamma": 0.0048, "vega": 0.4315, "theta": -0.3858, "rho": -0.1212, "theo": 17.9645, "change": -13.6, "open": 24.5, "high": 24.5, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T11:01:26", "percent_change": -44.5902, "prev_day_close": 30.5}, {"option": "APP261211C00365000", "bid": 34.7, "bid_size": 160.0, "ask": 43.8, "ask_size": 88.0, "iv": 0.6104, "open_interest": 13.0, "volume": 2.0, "delta": 0.6431, "gamma": 0.005, "vega": 0.4438, "theta": -0.3949, "rho": 0.1742, "theo": 39.7578, "change": 12.05, "open": 26.7, "high": 35.75, "low": 26.7, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-06T10:27:38", "percent_change": 50.8439, "prev_day_close": 23.7000007629395}, {"option": "APP261211P00365000", "bid": 18.6, "bid_size": 14.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.6255, "open_interest": 1.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.005, "vega": 0.4438, "theta": -0.395, "rho": -0.1306, "theo": 19.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.97, "last_trade_time": "2026-11-05T10:15:41", "percent_change": 0.0, "prev_day_close": 35.6999998092651}, {"option": "APP261211C00370000", "bid": 36.3, "bid_size": 23.0, "ask": 41.1, "ask_size": 124.0, "iv": 0.6597, "open_interest": 2.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0051, "vega": 0.4542, "theta": -0.4024, "rho": 0.1698, "theo": 36.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-11-05T14:55:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "APP261211P00370000", "bid": 20.5, "bid_size": 22.0, "ask": 25.1, "ask_size": 87.0, "iv": 0.6373, "open_interest": 0.0, "volume": 2.0, "delta": -0.3803, "gamma": 0.0051, "vega": 0.4542, "theta": -0.4027, "rho": -0.1403, "theo": 21.9658, "change": -12.65, "open": 30.0, "high": 30.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T09:53:03", "percent_change": -33.5989, "prev_day_close": 37.6499996185303}, {"option": "APP261211C00375000", "bid": 29.5, "bid_size": 141.0, "ask": 38.5, "ask_size": 37.0, "iv": 0.6144, "open_interest": 11.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0052, "vega": 0.4627, "theta": -0.4083, "rho": 0.1652, "theo": 34.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.36, "last_trade_time": "2026-11-05T15:16:13", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "APP261211P00375000", "bid": 22.7, "bid_size": 27.0, "ask": 27.2, "ask_size": 108.0, "iv": 0.6328, "open_interest": 0.0, "volume": 1.0, "delta": -0.4069, "gamma": 0.0052, "vega": 0.4627, "theta": -0.4087, "rho": -0.1486, "theo": 24.1925, "change": -18.2, "open": 23.4, "high": 23.4, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-06T11:01:22", "percent_change": -43.75, "prev_day_close": 41.6000003814697}, {"option": "APP261211C00380000", "bid": 26.9, "bid_size": 177.0, "ask": 35.1, "ask_size": 44.0, "iv": 0.6039, "open_interest": 8.0, "volume": 7.0, "delta": 0.5635, "gamma": 0.0053, "vega": 0.469, "theta": -0.4124, "rho": 0.1592, "theo": 31.4848, "change": 8.95, "open": 19.92, "high": 27.5, "low": 19.92, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T10:49:00", "percent_change": 48.7738, "prev_day_close": 18.3500003814697}, {"option": "APP261211P00380000", "bid": 25.3, "bid_size": 7.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0053, "vega": 0.469, "theta": -0.413, "rho": -0.1582, "theo": 26.5706, "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": 42.4500007629394}, {"option": "APP261211C00385000", "bid": 28.1, "bid_size": 30.0, "ask": 32.6, "ask_size": 109.0, "iv": 0.6403, "open_interest": 7.0, "volume": 3.0, "delta": 0.5365, "gamma": 0.0054, "vega": 0.4731, "theta": -0.4148, "rho": 0.1543, "theo": 29.0305, "change": 12.47, "open": 29.97, "high": 29.97, "low": 29.97, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-11-06T11:20:31", "percent_change": 71.2571, "prev_day_close": 17.4999995231628}, {"option": "APP261211P00385000", "bid": 27.3, "bid_size": 14.0, "ask": 31.3, "ask_size": 29.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0054, "vega": 0.4731, "theta": -0.4155, "rho": -0.1668, "theo": 29.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "APP261211C00390000", "bid": 26.6, "bid_size": 12.0, "ask": 30.0, "ask_size": 153.0, "iv": 0.644, "open_interest": 20.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0054, "vega": 0.475, "theta": -0.4155, "rho": 0.1474, "theo": 26.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-11-05T14:52:51", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "APP261211P00390000", "bid": 28.4, "bid_size": 31.0, "ask": 33.7, "ask_size": 24.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0054, "vega": 0.4751, "theta": -0.4164, "rho": -0.1771, "theo": 31.7838, "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": 51.0999984741211}, {"option": "APP261211C00400000", "bid": 21.4, "bid_size": 68.0, "ask": 25.5, "ask_size": 85.0, "iv": 0.6278, "open_interest": 0.0, "volume": 24.0, "delta": 0.4566, "gamma": 0.0054, "vega": 0.4725, "theta": -0.4118, "rho": 0.1352, "theo": 22.5669, "change": 22.41, "open": 14.25, "high": 22.77, "low": 14.25, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-11-06T11:16:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00400000", "bid": 34.2, "bid_size": 35.0, "ask": 42.6, "ask_size": 33.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0054, "vega": 0.4725, "theta": -0.413, "rho": -0.1922, "theo": 37.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00410000", "bid": 19.0, "bid_size": 10.0, "ask": 21.7, "ask_size": 131.0, "iv": 0.6384, "open_interest": 0.0, "volume": 5.0, "delta": 0.4056, "gamma": 0.0053, "vega": 0.4623, "theta": -0.402, "rho": 0.1219, "theo": 18.9712, "change": 18.0, "open": 12.0, "high": 18.0, "low": 12.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T11:00:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00410000", "bid": 39.5, "bid_size": 35.0, "ask": 49.5, "ask_size": 36.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0053, "vega": 0.4622, "theta": -0.4035, "rho": -0.2098, "theo": 43.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00420000", "bid": 15.6, "bid_size": 15.0, "ask": 18.8, "ask_size": 143.0, "iv": 0.6385, "open_interest": 0.0, "volume": 3.0, "delta": 0.3577, "gamma": 0.0051, "vega": 0.4452, "theta": -0.387, "rho": 0.1087, "theo": 15.899, "change": 12.0, "open": 11.0, "high": 12.0, "low": 11.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:25:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00420000", "bid": 46.5, "bid_size": 27.0, "ask": 54.4, "ask_size": 27.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0051, "vega": 0.4449, "theta": -0.3888, "rho": -0.2233, "theo": 50.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00430000", "bid": 12.7, "bid_size": 6.0, "ask": 15.1, "ask_size": 28.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0048, "vega": 0.4228, "theta": -0.3681, "rho": 0.0966, "theo": 13.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00430000", "bid": 53.5, "bid_size": 23.0, "ask": 63.2, "ask_size": 26.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0048, "vega": 0.4223, "theta": -0.3702, "rho": -0.2341, "theo": 58.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00440000", "bid": 9.3, "bid_size": 188.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.6111, "open_interest": 0.0, "volume": 4.0, "delta": 0.2734, "gamma": 0.0045, "vega": 0.3972, "theta": -0.3464, "rho": 0.0852, "theo": 11.1124, "change": 11.2, "open": 7.1, "high": 11.32, "low": 7.1, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T11:52:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00440000", "bid": 61.7, "bid_size": 24.0, "ask": 71.3, "ask_size": 22.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0045, "vega": 0.3964, "theta": -0.3489, "rho": -0.244, "theo": 66.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00450000", "bid": 8.4, "bid_size": 27.0, "ask": 10.4, "ask_size": 77.0, "iv": 0.6206, "open_interest": 0.0, "volume": 2.0, "delta": 0.2375, "gamma": 0.0042, "vega": 0.3691, "theta": -0.323, "rho": 0.0744, "theo": 9.2886, "change": 5.5, "open": 5.15, "high": 5.5, "low": 5.15, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:26:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00450000", "bid": 69.7, "bid_size": 22.0, "ask": 79.3, "ask_size": 18.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0042, "vega": 0.368, "theta": -0.3259, "rho": -0.2515, "theo": 74.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00460000", "bid": 3.8, "bid_size": 114.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0038, "vega": 0.3401, "theta": -0.299, "rho": 0.065, "theo": 7.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00460000", "bid": 77.4, "bid_size": 27.0, "ask": 86.1, "ask_size": 17.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0038, "vega": 0.3385, "theta": -0.3022, "rho": -0.2528, "theo": 82.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00470000", "bid": 2.3, "bid_size": 120.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0035, "vega": 0.3115, "theta": -0.2751, "rho": 0.0565, "theo": 6.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00470000", "bid": 86.2, "bid_size": 26.0, "ask": 96.1, "ask_size": 14.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0035, "vega": 0.3097, "theta": -0.2787, "rho": -0.2611, "theo": 91.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00480000", "bid": 1.05, "bid_size": 119.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0031, "vega": 0.2834, "theta": -0.2519, "rho": 0.0491, "theo": 5.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00480000", "bid": 95.0, "bid_size": 44.0, "ask": 104.9, "ask_size": 25.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0032, "vega": 0.2805, "theta": -0.2558, "rho": -0.2561, "theo": 100.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00490000", "bid": 1.4, "bid_size": 92.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0028, "vega": 0.2572, "theta": -0.2298, "rho": 0.0426, "theo": 4.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00490000", "bid": 103.0, "bid_size": 54.0, "ask": 112.8, "ask_size": 23.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0028, "vega": 0.2545, "theta": -0.2342, "rho": -0.262, "theo": 109.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00500000", "bid": 0.05, "bid_size": 117.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0025, "vega": 0.2322, "theta": -0.209, "rho": 0.0369, "theo": 3.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00500000", "bid": 112.2, "bid_size": 26.0, "ask": 123.2, "ask_size": 14.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0026, "vega": 0.228, "theta": -0.2138, "rho": -0.2503, "theo": 118.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00510000", "bid": 0.05, "bid_size": 113.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0022, "vega": 0.2096, "theta": -0.1898, "rho": 0.0321, "theo": 3.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00510000", "bid": 122.0, "bid_size": 31.0, "ask": 132.6, "ask_size": 12.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0023, "vega": 0.2054, "theta": -0.195, "rho": -0.2528, "theo": 128.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211C00520000", "bid": 0.9, "bid_size": 124.0, "ask": 5.1, "ask_size": 128.0, "iv": 0.6676, "open_interest": 0.0, "volume": 51.0, "delta": 0.0865, "gamma": 0.002, "vega": 0.1885, "theta": -0.172, "rho": 0.0278, "theo": 2.8134, "change": 1.8, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:52:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261211P00520000", "bid": 131.9, "bid_size": 31.0, "ask": 142.1, "ask_size": 14.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0021, "vega": 0.1826, "theta": -0.1778, "rho": -0.238, "theo": 137.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261218C00105000", "bid": 274.5, "bid_size": 26.0, "ask": 288.8, "ask_size": 6.0, "iv": 1.9846, "open_interest": 22.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": 0.12, "theo": 280.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-11-03T11:18:58", "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "APP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.335, "open_interest": 525.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:57:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APP261218C00110000", "bid": 269.4, "bid_size": 26.0, "ask": 283.3, "ask_size": 6.0, "iv": 1.83, "open_interest": 14.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0015, "theta": -0.0019, "rho": 0.1257, "theo": 275.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.19, "last_trade_time": "2026-10-08T10:10:27", "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "APP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0951, "open_interest": 49.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0019, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:05:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "APP261218C00115000", "bid": 264.5, "bid_size": 26.0, "ask": 278.5, "ask_size": 6.0, "iv": 1.8022, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0018, "theta": -0.0023, "rho": 0.1314, "theo": 270.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.8, "last_trade_time": "2026-03-17T15:16:14", "percent_change": 0.0, "prev_day_close": 240.099998474121}, {"option": "APP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.025, "open_interest": 240.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0023, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:18:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "APP261218C00120000", "bid": 259.5, "bid_size": 30.0, "ask": 273.6, "ask_size": 10.0, "iv": 1.7484, "open_interest": 15.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0022, "theta": -0.0027, "rho": 0.137, "theo": 265.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.5, "last_trade_time": "2025-08-12T12:58:29", "percent_change": 0.0, "prev_day_close": 235.200004577637}, {"option": "APP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.5918, "open_interest": 212.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0027, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:59:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APP261218C00125000", "bid": 254.5, "bid_size": 26.0, "ask": 268.4, "ask_size": 6.0, "iv": 1.659, "open_interest": 38.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0027, "theta": -0.0032, "rho": 0.1427, "theo": 260.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.7, "last_trade_time": "2025-08-07T10:52:59", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "APP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.8941, "open_interest": 156.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0032, "rho": -0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:56:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "APP261218C00130000", "bid": 249.6, "bid_size": 26.0, "ask": 263.6, "ask_size": 6.0, "iv": 1.6353, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": -0.0038, "rho": 0.1484, "theo": 255.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.0, "last_trade_time": "2026-09-30T15:48:04", "percent_change": 0.0, "prev_day_close": 224.299995422363}, {"option": "APP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 16.0, "iv": 1.8408, "open_interest": 134.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0038, "rho": -0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T14:46:38", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APP261218C00135000", "bid": 244.6, "bid_size": 30.0, "ask": 257.8, "ask_size": 10.0, "iv": 1.4696, "open_interest": 17.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0038, "theta": -0.0045, "rho": 0.154, "theo": 250.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.6, "last_trade_time": "2025-08-08T10:30:32", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "APP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 1.6716, "open_interest": 611.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0045, "rho": -0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:54:05", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "APP261218C00140000", "bid": 239.6, "bid_size": 26.0, "ask": 253.7, "ask_size": 6.0, "iv": 1.531, "open_interest": 10.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0046, "theta": -0.0053, "rho": 0.1596, "theo": 245.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.3, "last_trade_time": "2026-02-04T12:59:20", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "APP261218P00140000", "bid": 0.05, "bid_size": 2.0, "ask": 1.5, "ask_size": 38.0, "iv": 1.4462, "open_interest": 217.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0053, "rho": -0.0005, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:54:24", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "APP261218C00145000", "bid": 234.9, "bid_size": 44.0, "ask": 247.0, "ask_size": 10.0, "iv": 1.2708, "open_interest": 10.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0054, "theta": -0.0062, "rho": 0.1653, "theo": 240.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.1, "last_trade_time": "2026-04-09T11:29:59", "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "APP261218P00145000", "bid": 0.05, "bid_size": 15.0, "ask": 1.3, "ask_size": 212.0, "iv": 1.3713, "open_interest": 239.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0055, "theta": -0.0062, "rho": -0.0006, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:32:17", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "APP261218C00150000", "bid": 230.3, "bid_size": 44.0, "ask": 241.1, "ask_size": 10.0, "iv": 1.0634, "open_interest": 4.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0064, "theta": -0.0072, "rho": 0.1709, "theo": 235.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.65, "last_trade_time": "2026-11-05T10:47:20", "percent_change": 0.0, "prev_day_close": 205.150001525879}, {"option": "APP261218P00150000", "bid": 0.05, "bid_size": 2.0, "ask": 0.45, "ask_size": 180.0, "iv": 1.1631, "open_interest": 374.0, "volume": 2.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0064, "theta": -0.0072, "rho": -0.0007, "theo": 0.0585, "change": 0.0, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:13:34", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "APP261218C00155000", "bid": 225.0, "bid_size": 44.0, "ask": 236.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0076, "theta": -0.0083, "rho": 0.1764, "theo": 230.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.2, "last_trade_time": "2026-03-19T15:54:47", "percent_change": 0.0, "prev_day_close": 199.800003051758}, {"option": "APP261218P00155000", "bid": 0.05, "bid_size": 21.0, "ask": 0.55, "ask_size": 131.0, "iv": 1.1507, "open_interest": 1295.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0076, "theta": -0.0084, "rho": -0.0008, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APP261218C00160000", "bid": 220.0, "bid_size": 44.0, "ask": 231.3, "ask_size": 10.0, "iv": 0.8069, "open_interest": 7.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0089, "theta": -0.0097, "rho": 0.182, "theo": 225.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.2, "last_trade_time": "2026-02-05T10:03:14", "percent_change": 0.0, "prev_day_close": 195.299995422363}, {"option": "APP261218P00160000", "bid": 0.1, "bid_size": 5.0, "ask": 1.5, "ask_size": 140.0, "iv": 1.2753, "open_interest": 209.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.009, "theta": -0.0097, "rho": -0.001, "theo": 0.0837, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:10:39", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "APP261218C00165000", "bid": 215.1, "bid_size": 44.0, "ask": 225.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0112, "rho": 0.1875, "theo": 220.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.2, "last_trade_time": "2025-07-11T11:37:22", "percent_change": 0.0, "prev_day_close": 190.350006103516}, {"option": "APP261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 131.0, "iv": 1.1754, "open_interest": 174.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0112, "rho": -0.0012, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "APP261218C00170000", "bid": 210.1, "bid_size": 44.0, "ask": 220.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0128, "rho": 0.193, "theo": 215.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-03T11:21:56", "percent_change": 0.0, "prev_day_close": 184.950004577637}, {"option": "APP261218P00170000", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 216.0, "iv": 1.1374, "open_interest": 290.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0129, "rho": -0.0014, "theo": 0.1183, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:50:08", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "APP261218C00175000", "bid": 205.2, "bid_size": 44.0, "ask": 215.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0148, "rho": 0.1985, "theo": 210.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2026-10-30T11:26:41", "percent_change": 0.0, "prev_day_close": 179.900001525879}, {"option": "APP261218P00175000", "bid": 0.05, "bid_size": 94.0, "ask": 0.6, "ask_size": 180.0, "iv": 1.0182, "open_interest": 543.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0148, "rho": -0.0016, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:06:59", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "APP261218C00180000", "bid": 200.2, "bid_size": 42.0, "ask": 210.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0169, "rho": 0.2039, "theo": 205.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-10-07T10:59:40", "percent_change": 0.0, "prev_day_close": 175.400001525879}, {"option": "APP261218P00180000", "bid": 0.1, "bid_size": 63.0, "ask": 0.4, "ask_size": 117.0, "iv": 0.9526, "open_interest": 870.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0169, "rho": -0.002, "theo": 0.1656, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:50:06", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "APP261218C00185000", "bid": 195.3, "bid_size": 44.0, "ask": 206.3, "ask_size": 10.0, "iv": 0.7414, "open_interest": 14.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.019, "theta": -0.0193, "rho": 0.2092, "theo": 200.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-11-03T09:56:07", "percent_change": 0.0, "prev_day_close": 170.650001525879}, {"option": "APP261218P00185000", "bid": 0.1, "bid_size": 95.0, "ask": 1.0, "ask_size": 212.0, "iv": 1.0232, "open_interest": 518.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0191, "theta": -0.0193, "rho": -0.0023, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:15:23", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "APP261218C00190000", "bid": 190.3, "bid_size": 56.0, "ask": 201.7, "ask_size": 10.0, "iv": 0.8692, "open_interest": 44.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.022, "theta": -0.022, "rho": 0.2145, "theo": 196.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-10-29T12:44:54", "percent_change": 0.0, "prev_day_close": 165.299995422363}, {"option": "APP261218P00190000", "bid": 0.15, "bid_size": 15.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9009, "open_interest": 362.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0221, "theta": -0.022, "rho": -0.0027, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:20:19", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "APP261218C00195000", "bid": 185.4, "bid_size": 43.0, "ask": 196.7, "ask_size": 11.0, "iv": 0.8512, "open_interest": 15.0, "volume": 1.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0253, "theta": -0.0249, "rho": 0.2198, "theo": 191.0901, "change": 14.45, "open": 175.0, "high": 175.0, "low": 175.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-11-06T09:55:47", "percent_change": 9.00031, "prev_day_close": 160.549995422363}, {"option": "APP261218P00195000", "bid": 0.2, "bid_size": 22.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.8895, "open_interest": 591.0, "volume": 2.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0254, "theta": -0.025, "rho": -0.0032, "theo": 0.2699, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:21:16", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "APP261218C00200000", "bid": 181.0, "bid_size": 63.0, "ask": 190.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 67.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.029, "theta": -0.0283, "rho": 0.2249, "theo": 186.1624, "change": 28.6, "open": 184.0, "high": 184.0, "low": 184.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-11-06T11:05:38", "percent_change": 18.4041, "prev_day_close": 155.400001525879}, {"option": "APP261218P00200000", "bid": 0.35, "bid_size": 1.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.891, "open_interest": 2020.0, "volume": 132.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.029, "theta": -0.0283, "rho": -0.0037, "theo": 0.3164, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:21:16", "percent_change": -46.1538, "prev_day_close": 0.650000005960464}, {"option": "APP261218C00210000", "bid": 170.6, "bid_size": 44.0, "ask": 180.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0379, "theta": -0.036, "rho": 0.235, "theo": 176.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.05, "last_trade_time": "2026-11-05T13:29:38", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "APP261218P00210000", "bid": 0.35, "bid_size": 46.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.8442, "open_interest": 815.0, "volume": 219.0, "delta": -0.011, "gamma": 0.0003, "vega": 0.038, "theta": -0.0361, "rho": -0.005, "theo": 0.4321, "change": -0.35, "open": 0.6, "high": 0.84, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:34:43", "percent_change": -41.1765, "prev_day_close": 0.849999994039536}, {"option": "APP261218C00220000", "bid": 160.8, "bid_size": 60.0, "ask": 170.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 88.0, "volume": 2.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.0488, "theta": -0.0454, "rho": 0.2446, "theo": 166.5348, "change": 22.99, "open": 158.45, "high": 158.45, "low": 158.44, "tick": "down", "last_trade_price": 158.44, "last_trade_time": "2026-11-06T10:39:28", "percent_change": 16.973, "prev_day_close": 135.450004577637}, {"option": "APP261218P00220000", "bid": 0.45, "bid_size": 41.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.8086, "open_interest": 833.0, "volume": 47.0, "delta": -0.0147, "gamma": 0.0004, "vega": 0.0491, "theta": -0.0455, "rho": -0.0067, "theo": 0.5858, "change": -0.55, "open": 1.05, "high": 1.05, "low": 0.52, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:24:18", "percent_change": -50.0, "prev_day_close": 1.09999999403954}, {"option": "APP261218C00230000", "bid": 153.1, "bid_size": 85.0, "ask": 160.4, "ask_size": 33.0, "iv": 0.7835, "open_interest": 95.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0005, "vega": 0.0624, "theta": -0.0566, "rho": 0.2537, "theo": 156.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.9, "last_trade_time": "2026-11-05T15:55:49", "percent_change": 0.0, "prev_day_close": 126.649997711182}, {"option": "APP261218P00230000", "bid": 0.7, "bid_size": 1.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.7918, "open_interest": 908.0, "volume": 38.0, "delta": -0.0196, "gamma": 0.0005, "vega": 0.0626, "theta": -0.0568, "rho": -0.0089, "theo": 0.7889, "change": -0.545, "open": 1.35, "high": 1.35, "low": 0.62, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T11:30:28", "percent_change": -39.6364, "prev_day_close": 1.375}, {"option": "APP261218C00240000", "bid": 141.3, "bid_size": 170.0, "ask": 150.7, "ask_size": 116.0, "iv": 0.0, "open_interest": 983.0, "volume": 1.0, "delta": 0.9744, "gamma": 0.0006, "vega": 0.0788, "theta": -0.07, "rho": 0.2621, "theo": 147.1061, "change": 20.3, "open": 137.5, "high": 137.5, "low": 137.5, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-11-06T09:55:56", "percent_change": 17.3208, "prev_day_close": 117.200000762939}, {"option": "APP261218P00240000", "bid": 0.8, "bid_size": 94.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.763, "open_interest": 1300.0, "volume": 23.0, "delta": -0.0259, "gamma": 0.0006, "vega": 0.079, "theta": -0.0702, "rho": -0.0117, "theo": 1.0552, "change": -0.875, "open": 1.13, "high": 1.13, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T11:09:09", "percent_change": -49.2958, "prev_day_close": 1.77499997615814}, {"option": "APP261218C00250000", "bid": 131.6, "bid_size": 183.0, "ask": 141.0, "ask_size": 90.0, "iv": 0.5529, "open_interest": 150.0, "volume": 3.0, "delta": 0.9664, "gamma": 0.0008, "vega": 0.0984, "theta": -0.0856, "rho": 0.2697, "theo": 137.5035, "change": 10.4, "open": 116.8, "high": 117.5, "low": 116.8, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-11-06T09:49:05", "percent_change": 9.71055, "prev_day_close": 107.100002288818}, {"option": "APP261218P00250000", "bid": 1.05, "bid_size": 73.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.7299, "open_interest": 1320.0, "volume": 164.0, "delta": -0.0338, "gamma": 0.0008, "vega": 0.0986, "theta": -0.0859, "rho": -0.0154, "theo": 1.4017, "change": -1.1, "open": 2.3, "high": 2.32, "low": 1.07, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:02:05", "percent_change": -45.8333, "prev_day_close": 2.40000009536743}, {"option": "APP261218C00260000", "bid": 122.1, "bid_size": 175.0, "ask": 132.3, "ask_size": 130.0, "iv": 0.6565, "open_interest": 705.0, "volume": 4.0, "delta": 0.9565, "gamma": 0.001, "vega": 0.1216, "theta": -0.1035, "rho": 0.2762, "theo": 128.0016, "change": 21.59, "open": 101.0, "high": 119.84, "low": 101.0, "tick": "up", "last_trade_price": 119.84, "last_trade_time": "2026-11-06T10:39:28", "percent_change": 21.9746, "prev_day_close": 98.25}, {"option": "APP261218P00260000", "bid": 1.4, "bid_size": 1.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.7169, "open_interest": 664.0, "volume": 191.0, "delta": -0.0438, "gamma": 0.001, "vega": 0.1218, "theta": -0.1039, "rho": -0.0198, "theo": 1.85, "change": -1.425, "open": 2.75, "high": 2.75, "low": 1.42, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:45:14", "percent_change": -44.8819, "prev_day_close": 3.17499995231628}, {"option": "APP261218C00270000", "bid": 116.6, "bid_size": 30.0, "ask": 122.2, "ask_size": 126.0, "iv": 0.7671, "open_interest": 498.0, "volume": 14.0, "delta": 0.9441, "gamma": 0.0012, "vega": 0.1482, "theta": -0.1238, "rho": 0.2816, "theo": 118.6263, "change": 29.47, "open": 96.46, "high": 118.87, "low": 96.46, "tick": "up", "last_trade_price": 118.87, "last_trade_time": "2026-11-06T11:40:44", "percent_change": 32.9642, "prev_day_close": 89.4000015258789}, {"option": "APP261218P00270000", "bid": 1.85, "bid_size": 43.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.7001, "open_interest": 837.0, "volume": 154.0, "delta": -0.0562, "gamma": 0.0012, "vega": 0.1487, "theta": -0.1244, "rho": -0.0252, "theo": 2.4254, "change": -1.9, "open": 3.5, "high": 3.5, "low": 1.8, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T11:51:32", "percent_change": -45.7831, "prev_day_close": 4.14999997615814}, {"option": "APP261218C00280000", "bid": 106.0, "bid_size": 150.0, "ask": 113.0, "ask_size": 129.0, "iv": 0.7075, "open_interest": 422.0, "volume": 5.0, "delta": 0.929, "gamma": 0.0015, "vega": 0.1786, "theta": -0.1465, "rho": 0.2855, "theo": 109.4074, "change": 20.16, "open": 99.8, "high": 101.46, "low": 98.5, "tick": "up", "last_trade_price": 101.46, "last_trade_time": "2026-11-06T10:39:28", "percent_change": 24.797, "prev_day_close": 81.2999992370606}, {"option": "APP261218P00280000", "bid": 2.55, "bid_size": 81.0, "ask": 3.5, "ask_size": 147.0, "iv": 0.6948, "open_interest": 834.0, "volume": 760.0, "delta": -0.0715, "gamma": 0.0015, "vega": 0.1789, "theta": -0.1471, "rho": -0.0324, "theo": 3.1559, "change": -2.67, "open": 6.1, "high": 6.1, "low": 2.55, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -47.2566, "prev_day_close": 5.65000009536743}, {"option": "APP261218C00290000", "bid": 97.8, "bid_size": 62.0, "ask": 103.7, "ask_size": 119.0, "iv": 0.7052, "open_interest": 311.0, "volume": 28.0, "delta": 0.9105, "gamma": 0.0018, "vega": 0.2126, "theta": -0.1712, "rho": 0.2877, "theo": 100.3789, "change": 25.65, "open": 75.0, "high": 101.0, "low": 75.0, "tick": "no_change", "last_trade_price": 100.2, "last_trade_time": "2026-11-06T11:57:46", "percent_change": 34.4064, "prev_day_close": 74.5499992370606}, {"option": "APP261218P00290000", "bid": 3.3, "bid_size": 32.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.672, "open_interest": 677.0, "volume": 119.0, "delta": -0.09, "gamma": 0.0018, "vega": 0.2131, "theta": -0.172, "rho": -0.0404, "theo": 4.08, "change": -3.6, "open": 5.7, "high": 5.7, "low": 3.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:48:35", "percent_change": -48.9796, "prev_day_close": 7.34999990463257}, {"option": "APP261218C00300000", "bid": 89.6, "bid_size": 12.0, "ask": 93.9, "ask_size": 93.0, "iv": 0.6814, "open_interest": 744.0, "volume": 37.0, "delta": 0.8885, "gamma": 0.0022, "vega": 0.2493, "theta": -0.1975, "rho": 0.2882, "theo": 91.5809, "change": 26.1, "open": 68.41, "high": 91.2, "low": 63.2, "tick": "up", "last_trade_price": 91.2, "last_trade_time": "2026-11-06T11:48:53", "percent_change": 40.0922, "prev_day_close": 65.0999984741211}, {"option": "APP261218P00300000", "bid": 5.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.6711, "open_interest": 3186.0, "volume": 255.0, "delta": -0.1121, "gamma": 0.0022, "vega": 0.2501, "theta": -0.1985, "rho": -0.05, "theo": 5.2357, "change": -4.45, "open": 8.8, "high": 8.8, "low": 4.55, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T11:53:51", "percent_change": -47.5936, "prev_day_close": 9.34999990463257}, {"option": "APP261218C00310000", "bid": 81.2, "bid_size": 23.0, "ask": 83.9, "ask_size": 20.0, "iv": 0.6444, "open_interest": 375.0, "volume": 18.0, "delta": 0.8626, "gamma": 0.0025, "vega": 0.2885, "theta": -0.2249, "rho": 0.2865, "theo": 83.057, "change": 23.5, "open": 64.54, "high": 82.45, "low": 64.54, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-11-06T11:37:06", "percent_change": 39.8643, "prev_day_close": 58.9500007629394}, {"option": "APP261218P00310000", "bid": 6.0, "bid_size": 45.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.653, "open_interest": 620.0, "volume": 140.0, "delta": -0.1382, "gamma": 0.0025, "vega": 0.2898, "theta": -0.2262, "rho": -0.0621, "theo": 6.6651, "change": -5.5, "open": 10.8, "high": 10.8, "low": 6.2, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:00:00", "percent_change": -46.2185, "prev_day_close": 11.9000000953674}, {"option": "APP261218C00320000", "bid": 72.6, "bid_size": 47.0, "ask": 77.8, "ask_size": 113.0, "iv": 0.6616, "open_interest": 722.0, "volume": 15.0, "delta": 0.8325, "gamma": 0.0029, "vega": 0.329, "theta": -0.2526, "rho": 0.2825, "theo": 74.8528, "change": 24.95, "open": 54.4, "high": 77.0, "low": 54.4, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 47.9347, "prev_day_close": 52.0499992370606}, {"option": "APP261218P00320000", "bid": 7.7, "bid_size": 43.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.6429, "open_interest": 544.0, "volume": 36.0, "delta": -0.1685, "gamma": 0.003, "vega": 0.3297, "theta": -0.2541, "rho": -0.075, "theo": 8.4188, "change": -6.6, "open": 15.07, "high": 15.07, "low": 7.99, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:45:03", "percent_change": -44.2953, "prev_day_close": 14.9000000953674}, {"option": "APP261218C00330000", "bid": 65.4, "bid_size": 27.0, "ask": 69.0, "ask_size": 113.0, "iv": 0.6459, "open_interest": 620.0, "volume": 105.0, "delta": 0.7982, "gamma": 0.0034, "vega": 0.3691, "theta": -0.2796, "rho": 0.2764, "theo": 67.0166, "change": 23.6, "open": 45.6, "high": 69.0, "low": 44.49, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 51.9824, "prev_day_close": 45.3999996185303}, {"option": "APP261218P00330000", "bid": 9.9, "bid_size": 22.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.6357, "open_interest": 207.0, "volume": 106.0, "delta": -0.203, "gamma": 0.0034, "vega": 0.3699, "theta": -0.2814, "rho": -0.0898, "theo": 10.5427, "change": -8.47, "open": 17.25, "high": 17.25, "low": 9.9, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-11-06T11:57:10", "percent_change": -45.9079, "prev_day_close": 18.4499998092651}, {"option": "APP261218C00340000", "bid": 56.7, "bid_size": 125.0, "ask": 62.5, "ask_size": 120.0, "iv": 0.632, "open_interest": 1396.0, "volume": 830.0, "delta": 0.7599, "gamma": 0.0038, "vega": 0.4075, "theta": -0.305, "rho": 0.268, "theo": 59.5962, "change": 19.1, "open": 39.08, "high": 60.5, "low": 38.3, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-11-06T11:33:42", "percent_change": 47.9899, "prev_day_close": 39.8000011444092}, {"option": "APP261218P00340000", "bid": 12.4, "bid_size": 87.0, "ask": 13.5, "ask_size": 55.0, "iv": 0.6286, "open_interest": 466.0, "volume": 367.0, "delta": -0.2416, "gamma": 0.0038, "vega": 0.409, "theta": -0.3071, "rho": -0.1056, "theo": 13.0837, "change": -9.85, "open": 22.0, "high": 22.0, "low": 12.7, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T11:55:45", "percent_change": -43.6807, "prev_day_close": 22.5500001907349}, {"option": "APP261218C00350000", "bid": 51.1, "bid_size": 49.0, "ask": 56.4, "ask_size": 127.0, "iv": 0.649, "open_interest": 1199.0, "volume": 154.0, "delta": 0.7178, "gamma": 0.0041, "vega": 0.4427, "theta": -0.3275, "rho": 0.2572, "theo": 52.6342, "change": 18.05, "open": 36.0, "high": 52.2, "low": 35.13, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-06T11:49:01", "percent_change": 52.8551, "prev_day_close": 34.1499996185303}, {"option": "APP261218P00350000", "bid": 15.5, "bid_size": 30.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.6219, "open_interest": 520.0, "volume": 56.0, "delta": -0.284, "gamma": 0.0042, "vega": 0.4434, "theta": -0.33, "rho": -0.1244, "theo": 16.0866, "change": -11.1, "open": 25.8, "high": 25.8, "low": 15.5, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -40.9594, "prev_day_close": 27.1000003814697}, {"option": "APP261218C00360000", "bid": 45.3, "bid_size": 7.0, "ask": 46.9, "ask_size": 29.0, "iv": 0.6156, "open_interest": 607.0, "volume": 198.0, "delta": 0.6726, "gamma": 0.0045, "vega": 0.4728, "theta": -0.3463, "rho": 0.2445, "theo": 46.1673, "change": 17.05, "open": 31.0, "high": 46.45, "low": 31.0, "tick": "up", "last_trade_price": 46.45, "last_trade_time": "2026-11-06T11:52:56", "percent_change": 57.9932, "prev_day_close": 29.4000005722046}, {"option": "APP261218P00360000", "bid": 19.2, "bid_size": 21.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.6161, "open_interest": 463.0, "volume": 97.0, "delta": -0.3296, "gamma": 0.0045, "vega": 0.4735, "theta": -0.3492, "rho": -0.1427, "theo": 19.5908, "change": -13.55, "open": 27.4, "high": 27.4, "low": 18.7, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T11:57:10", "percent_change": -41.8856, "prev_day_close": 32.3499994277954}, {"option": "APP261218C00370000", "bid": 39.5, "bid_size": 11.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.6066, "open_interest": 762.0, "volume": 148.0, "delta": 0.6249, "gamma": 0.0047, "vega": 0.4965, "theta": -0.3605, "rho": 0.2302, "theo": 40.2252, "change": 16.8, "open": 26.5, "high": 42.0, "low": 26.35, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T11:59:34", "percent_change": 66.6667, "prev_day_close": 25.1999998092651}, {"option": "APP261218P00370000", "bid": 23.5, "bid_size": 5.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.6147, "open_interest": 288.0, "volume": 45.0, "delta": -0.3778, "gamma": 0.0048, "vega": 0.4971, "theta": -0.3638, "rho": -0.1616, "theo": 23.624, "change": -14.45, "open": 31.0, "high": 31.0, "low": 23.3, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -38.0764, "prev_day_close": 37.9499988555908}, {"option": "APP261218C00380000", "bid": 34.3, "bid_size": 5.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.6039, "open_interest": 609.0, "volume": 157.0, "delta": 0.5756, "gamma": 0.0049, "vega": 0.5128, "theta": -0.3695, "rho": 0.2144, "theo": 34.8245, "change": 14.95, "open": 21.0, "high": 36.2, "low": 20.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-06T11:57:10", "percent_change": 70.3529, "prev_day_close": 21.25}, {"option": "APP261218P00380000", "bid": 28.2, "bid_size": 3.0, "ask": 28.6, "ask_size": 3.0, "iv": 0.6102, "open_interest": 513.0, "volume": 27.0, "delta": -0.4276, "gamma": 0.005, "vega": 0.513, "theta": -0.3734, "rho": -0.1807, "theo": 28.1996, "change": -16.7, "open": 30.9, "high": 30.9, "low": 27.3, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T11:58:51", "percent_change": -37.9545, "prev_day_close": 44.0}, {"option": "APP261218C00390000", "bid": 29.4, "bid_size": 7.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.6021, "open_interest": 305.0, "volume": 124.0, "delta": 0.5257, "gamma": 0.005, "vega": 0.521, "theta": -0.3731, "rho": 0.1978, "theo": 29.9683, "change": 11.8, "open": 20.8, "high": 30.86, "low": 20.8, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T12:02:31", "percent_change": 65.5556, "prev_day_close": 18.0}, {"option": "APP261218P00390000", "bid": 33.2, "bid_size": 7.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.6067, "open_interest": 339.0, "volume": 31.0, "delta": -0.478, "gamma": 0.0051, "vega": 0.5206, "theta": -0.3774, "rho": -0.1998, "theo": 33.3308, "change": -18.35, "open": 43.35, "high": 44.6, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-06T11:54:29", "percent_change": -35.5276, "prev_day_close": 51.6499996185303}, {"option": "APP261218C00400000", "bid": 25.3, "bid_size": 4.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.6044, "open_interest": 1335.0, "volume": 300.0, "delta": 0.4763, "gamma": 0.0051, "vega": 0.5211, "theta": -0.3713, "rho": 0.1809, "theo": 25.6497, "change": 11.55, "open": 13.5, "high": 26.7, "low": 13.5, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T11:57:58", "percent_change": 76.2376, "prev_day_close": 15.1500000953674}, {"option": "APP261218P00400000", "bid": 38.7, "bid_size": 8.0, "ask": 40.0, "ask_size": 28.0, "iv": 0.6062, "open_interest": 508.0, "volume": 45.0, "delta": -0.5281, "gamma": 0.0051, "vega": 0.5202, "theta": -0.3762, "rho": -0.2174, "theo": 39.0049, "change": -19.75, "open": 55.0, "high": 55.1, "low": 38.14, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T12:03:51", "percent_change": -33.617, "prev_day_close": 58.75}, {"option": "APP261218C00410000", "bid": 21.5, "bid_size": 25.0, "ask": 22.6, "ask_size": 16.0, "iv": 0.6006, "open_interest": 864.0, "volume": 216.0, "delta": 0.4281, "gamma": 0.005, "vega": 0.5136, "theta": -0.3645, "rho": 0.1638, "theo": 21.8496, "change": 9.35, "open": 14.12, "high": 22.5, "low": 14.12, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-06T12:03:51", "percent_change": 73.0469, "prev_day_close": 12.8000001907349}, {"option": "APP261218P00410000", "bid": 44.6, "bid_size": 26.0, "ask": 46.3, "ask_size": 28.0, "iv": 0.6025, "open_interest": 112.0, "volume": 2.0, "delta": -0.5769, "gamma": 0.0051, "vega": 0.5108, "theta": -0.37, "rho": -0.2307, "theo": 45.2013, "change": -20.65, "open": 48.6, "high": 48.6, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T10:49:34", "percent_change": -30.0801, "prev_day_close": 68.6499996185303}, {"option": "APP261218C00420000", "bid": 18.2, "bid_size": 5.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.5978, "open_interest": 276.0, "volume": 153.0, "delta": 0.3821, "gamma": 0.0049, "vega": 0.499, "theta": -0.3533, "rho": 0.1471, "theo": 18.5362, "change": 8.15, "open": 9.08, "high": 19.2, "low": 9.08, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T12:02:39", "percent_change": 76.1682, "prev_day_close": 10.7000002861023}, {"option": "APP261218P00420000", "bid": 51.2, "bid_size": 26.0, "ask": 53.1, "ask_size": 32.0, "iv": 0.6017, "open_interest": 252.0, "volume": 7.0, "delta": -0.6237, "gamma": 0.005, "vega": 0.4958, "theta": -0.3594, "rho": -0.2447, "theo": 51.8929, "change": -23.5, "open": 57.4, "high": 57.4, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-06T11:04:13", "percent_change": -30.7995, "prev_day_close": 76.2999992370606}, {"option": "APP261218C00430000", "bid": 15.2, "bid_size": 8.0, "ask": 16.3, "ask_size": 20.0, "iv": 0.5978, "open_interest": 543.0, "volume": 232.0, "delta": 0.3389, "gamma": 0.0047, "vega": 0.479, "theta": -0.3384, "rho": 0.1313, "theo": 15.6734, "change": 7.5, "open": 8.61, "high": 16.4, "low": 8.49, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T12:03:11", "percent_change": 84.2697, "prev_day_close": 8.90000009536743}, {"option": "APP261218P00430000", "bid": 58.2, "bid_size": 35.0, "ask": 60.3, "ask_size": 22.0, "iv": 0.6006, "open_interest": 146.0, "volume": 5.0, "delta": -0.6678, "gamma": 0.0048, "vega": 0.4745, "theta": -0.3451, "rho": -0.2568, "theo": 59.0434, "change": -22.7, "open": 59.5, "high": 59.5, "low": 59.5, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T11:13:07", "percent_change": -27.6156, "prev_day_close": 82.2000007629394}, {"option": "APP261218C00440000", "bid": 12.7, "bid_size": 10.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.5973, "open_interest": 199.0, "volume": 162.0, "delta": 0.2988, "gamma": 0.0044, "vega": 0.4544, "theta": -0.3208, "rho": 0.1163, "theo": 13.2199, "change": 5.82, "open": 8.12, "high": 13.67, "low": 8.12, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-11-06T11:38:07", "percent_change": 78.1208, "prev_day_close": 7.45000004768372}, {"option": "APP261218P00440000", "bid": 64.1, "bid_size": 87.0, "ask": 69.5, "ask_size": 65.0, "iv": 0.601, "open_interest": 126.0, "volume": 10.0, "delta": -0.7087, "gamma": 0.0045, "vega": 0.4462, "theta": -0.3281, "rho": -0.2634, "theo": 66.6068, "change": -25.95, "open": 67.1, "high": 67.1, "low": 67.1, "tick": "no_change", "last_trade_price": 67.1, "last_trade_time": "2026-11-06T11:13:08", "percent_change": -27.8882, "prev_day_close": 93.0499992370606}, {"option": "APP261218C00450000", "bid": 10.8, "bid_size": 10.0, "ask": 11.7, "ask_size": 91.0, "iv": 0.6005, "open_interest": 2493.0, "volume": 173.0, "delta": 0.2622, "gamma": 0.0042, "vega": 0.4265, "theta": -0.3012, "rho": 0.1024, "theo": 11.1297, "change": 5.23, "open": 6.0, "high": 11.7, "low": 6.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-11-06T12:03:06", "percent_change": 84.3548, "prev_day_close": 6.20000004768372}, {"option": "APP261218P00450000", "bid": 71.3, "bid_size": 38.0, "ask": 79.3, "ask_size": 48.0, "iv": 0.6157, "open_interest": 169.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0043, "vega": 0.4176, "theta": -0.3092, "rho": -0.2676, "theo": 74.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.8, "last_trade_time": "2026-11-05T12:47:58", "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "APP261218C00460000", "bid": 9.0, "bid_size": 24.0, "ask": 10.3, "ask_size": 161.0, "iv": 0.6066, "open_interest": 407.0, "volume": 109.0, "delta": 0.2292, "gamma": 0.0038, "vega": 0.3971, "theta": -0.2805, "rho": 0.0899, "theo": 9.3605, "change": 4.7, "open": 4.97, "high": 10.0, "low": 4.97, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 88.6792, "prev_day_close": 5.29999995231628}, {"option": "APP261218P00460000", "bid": 80.0, "bid_size": 22.0, "ask": 89.2, "ask_size": 41.0, "iv": 0.6448, "open_interest": 61.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.004, "vega": 0.3849, "theta": -0.2892, "rho": -0.2683, "theo": 82.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-11-05T10:16:26", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "APP261218C00470000", "bid": 7.6, "bid_size": 7.0, "ask": 8.4, "ask_size": 59.0, "iv": 0.605, "open_interest": 271.0, "volume": 35.0, "delta": 0.1997, "gamma": 0.0035, "vega": 0.3663, "theta": -0.2594, "rho": 0.0785, "theo": 7.869, "change": 3.9, "open": 5.0, "high": 8.3, "low": 4.9, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:59:13", "percent_change": 88.6364, "prev_day_close": 4.39999985694885}, {"option": "APP261218P00470000", "bid": 88.4, "bid_size": 23.0, "ask": 97.6, "ask_size": 26.0, "iv": 0.6468, "open_interest": 21.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0037, "vega": 0.3527, "theta": -0.2687, "rho": -0.2672, "theo": 91.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.2, "last_trade_time": "2026-10-23T15:38:39", "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "APP261218C00480000", "bid": 6.2, "bid_size": 28.0, "ask": 7.1, "ask_size": 124.0, "iv": 0.605, "open_interest": 220.0, "volume": 30.0, "delta": 0.1735, "gamma": 0.0032, "vega": 0.3362, "theta": -0.2384, "rho": 0.0684, "theo": 6.6161, "change": 2.54, "open": 4.1, "high": 6.62, "low": 4.1, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-11-06T11:43:56", "percent_change": 67.7333, "prev_day_close": 3.75}, {"option": "APP261218P00480000", "bid": 95.3, "bid_size": 78.0, "ask": 105.1, "ask_size": 28.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0034, "vega": 0.3194, "theta": -0.2485, "rho": -0.2622, "theo": 100.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.2, "last_trade_time": "2026-10-15T10:51:51", "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "APP261218C00490000", "bid": 5.2, "bid_size": 32.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.6064, "open_interest": 158.0, "volume": 49.0, "delta": 0.1506, "gamma": 0.0029, "vega": 0.3063, "theta": -0.2179, "rho": 0.0594, "theo": 5.5668, "change": 2.7, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T11:56:15", "percent_change": 87.0968, "prev_day_close": 3.10000002384186}, {"option": "APP261218P00490000", "bid": 105.8, "bid_size": 29.0, "ask": 115.2, "ask_size": 21.0, "iv": 0.6521, "open_interest": 18.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0031, "vega": 0.2866, "theta": -0.2288, "rho": -0.2551, "theo": 109.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.31, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 138.299995422363}, {"option": "APP261218C00500000", "bid": 4.3, "bid_size": 27.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.6089, "open_interest": 1046.0, "volume": 66.0, "delta": 0.1304, "gamma": 0.0026, "vega": 0.2782, "theta": -0.1984, "rho": 0.0516, "theo": 4.6887, "change": 2.05, "open": 2.54, "high": 4.93, "low": 2.45, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:02:06", "percent_change": 77.3585, "prev_day_close": 2.64999997615814}, {"option": "APP261218P00500000", "bid": 114.7, "bid_size": 53.0, "ask": 124.0, "ask_size": 82.0, "iv": 0.6487, "open_interest": 0.0, "volume": 4.0, "delta": -0.8828, "gamma": 0.0028, "vega": 0.255, "theta": -0.21, "rho": -0.2439, "theo": 118.3339, "change": -11.15, "open": 135.0, "high": 137.0, "low": 135.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-11-06T09:40:47", "percent_change": -7.52616, "prev_day_close": 148.150001525879}, {"option": "APP261218C00510000", "bid": 3.4, "bid_size": 32.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.6076, "open_interest": 103.0, "volume": 19.0, "delta": 0.113, "gamma": 0.0024, "vega": 0.2512, "theta": -0.18, "rho": 0.0447, "theo": 3.9554, "change": 1.925, "open": 2.24, "high": 4.2, "low": 2.24, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:57:43", "percent_change": 84.6154, "prev_day_close": 2.27499997615814}, {"option": "APP261218P00510000", "bid": 123.9, "bid_size": 31.0, "ask": 133.6, "ask_size": 18.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0025, "vega": 0.2247, "theta": -0.1925, "rho": -0.2302, "theo": 127.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.0, "last_trade_time": "2026-10-02T14:53:13", "percent_change": 0.0, "prev_day_close": 157.600006103516}, {"option": "APP261218C00520000", "bid": 2.85, "bid_size": 71.0, "ask": 3.7, "ask_size": 133.0, "iv": 0.6147, "open_interest": 152.0, "volume": 5.0, "delta": 0.0978, "gamma": 0.0021, "vega": 0.2267, "theta": -0.1628, "rho": 0.0388, "theo": 3.3426, "change": 1.075, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:25:39", "percent_change": 55.8442, "prev_day_close": 1.92499995231628}, {"option": "APP261218P00520000", "bid": 133.5, "bid_size": 31.0, "ask": 143.0, "ask_size": 23.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0023, "vega": 0.1955, "theta": -0.1761, "rho": -0.2129, "theo": 137.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.8, "last_trade_time": "2026-09-17T11:13:57", "percent_change": 0.0, "prev_day_close": 167.049995422363}, {"option": "APP261218C00530000", "bid": 2.45, "bid_size": 8.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.619, "open_interest": 154.0, "volume": 4.0, "delta": 0.0847, "gamma": 0.0019, "vega": 0.2036, "theta": -0.147, "rho": 0.0335, "theo": 2.8306, "change": 1.095, "open": 1.9, "high": 2.77, "low": 1.9, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:01:53", "percent_change": 65.3731, "prev_day_close": 1.67500001192093}, {"option": "APP261218P00530000", "bid": 141.7, "bid_size": 39.0, "ask": 152.5, "ask_size": 18.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0021, "vega": 0.1701, "theta": -0.1607, "rho": -0.191, "theo": 146.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.16, "last_trade_time": "2026-09-25T15:04:18", "percent_change": 0.0, "prev_day_close": 177.300003051758}, {"option": "APP261218C00540000", "bid": 1.95, "bid_size": 46.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.6174, "open_interest": 94.0, "volume": 5.0, "delta": 0.0734, "gamma": 0.0017, "vega": 0.1829, "theta": -0.1325, "rho": 0.0291, "theo": 2.4025, "change": 0.82, "open": 2.17, "high": 2.5, "low": 2.17, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T12:01:53", "percent_change": 56.5517, "prev_day_close": 1.44999998807907}, {"option": "APP261218P00540000", "bid": 152.4, "bid_size": 34.0, "ask": 161.8, "ask_size": 19.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0018, "vega": 0.1417, "theta": -0.1465, "rho": -0.1711, "theo": 156.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.8, "last_trade_time": "2026-09-29T09:34:12", "percent_change": 0.0, "prev_day_close": 186.599998474121}, {"option": "APP261218C00550000", "bid": 1.8, "bid_size": 9.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.6262, "open_interest": 994.0, "volume": 25.0, "delta": 0.0636, "gamma": 0.0015, "vega": 0.1637, "theta": -0.1192, "rho": 0.0252, "theo": 2.0425, "change": 0.76, "open": 1.2, "high": 2.0, "low": 1.2, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T11:45:26", "percent_change": 66.087, "prev_day_close": 1.15000000596046}, {"option": "APP261218P00550000", "bid": 162.1, "bid_size": 66.0, "ask": 169.9, "ask_size": 46.0, "iv": 0.6253, "open_interest": 150.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0016, "vega": 0.1218, "theta": -0.1322, "rho": -0.1579, "theo": 166.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.2, "last_trade_time": "2026-11-02T15:44:36", "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "APP261218C00560000", "bid": 1.4, "bid_size": 21.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.6284, "open_interest": 100.0, "volume": 10.0, "delta": 0.0552, "gamma": 0.0013, "vega": 0.1465, "theta": -0.1072, "rho": 0.0219, "theo": 1.7423, "change": 0.65, "open": 1.05, "high": 1.7, "low": 1.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:52:47", "percent_change": 61.9048, "prev_day_close": 1.04999998211861}, {"option": "APP261218P00560000", "bid": 171.8, "bid_size": 39.0, "ask": 181.6, "ask_size": 18.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0014, "vega": 0.0995, "theta": -0.1185, "rho": -0.1272, "theo": 175.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 260.0, "last_trade_time": "2026-09-30T09:51:00", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "APP261218C00570000", "bid": 1.2, "bid_size": 21.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.6344, "open_interest": 54.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0012, "vega": 0.1312, "theta": -0.0964, "rho": 0.0191, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T14:00:30", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "APP261218P00570000", "bid": 180.6, "bid_size": 43.0, "ask": 191.4, "ask_size": 18.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0012, "vega": 0.0821, "theta": -0.1044, "rho": -0.1134, "theo": 185.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.78, "last_trade_time": "2026-08-14T12:02:48", "percent_change": 0.0, "prev_day_close": 216.350006103516}, {"option": "APP261218C00580000", "bid": 0.95, "bid_size": 66.0, "ask": 1.75, "ask_size": 68.0, "iv": 0.6504, "open_interest": 173.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.001, "vega": 0.1173, "theta": -0.0867, "rho": 0.0166, "theo": 1.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T15:18:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "APP261218P00580000", "bid": 190.1, "bid_size": 49.0, "ask": 201.3, "ask_size": 15.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0011, "vega": 0.0679, "theta": -0.0906, "rho": -0.0837, "theo": 195.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.85, "last_trade_time": "2026-08-10T11:50:58", "percent_change": 0.0, "prev_day_close": 225.100006103516}, {"option": "APP261218C00590000", "bid": 0.4, "bid_size": 224.0, "ask": 1.6, "ask_size": 77.0, "iv": 0.639, "open_interest": 94.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0009, "vega": 0.105, "theta": -0.078, "rho": 0.0145, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:49:23", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "APP261218P00590000", "bid": 201.0, "bid_size": 32.0, "ask": 211.2, "ask_size": 11.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0009, "vega": 0.05, "theta": -0.0759, "rho": -0.0665, "theo": 205.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-08-05T14:53:07", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "APP261218C00600000", "bid": 0.85, "bid_size": 1.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.6568, "open_interest": 687.0, "volume": 90.0, "delta": 0.0319, "gamma": 0.0008, "vega": 0.094, "theta": -0.0701, "rho": 0.0126, "theo": 0.9466, "change": 0.25, "open": 1.0, "high": 1.0, "low": 0.55, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:03:07", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "APP261218P00600000", "bid": 210.3, "bid_size": 30.0, "ask": 219.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0007, "vega": 0.0405, "theta": -0.0623, "rho": -0.0612, "theo": 215.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.82, "last_trade_time": "2026-08-14T14:43:07", "percent_change": 0.0, "prev_day_close": 246.199996948242}, {"option": "APP261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.6498, "open_interest": 144.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0007, "vega": 0.0841, "theta": -0.0631, "rho": 0.011, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T10:00:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "APP261218P00610000", "bid": 219.9, "bid_size": 31.0, "ask": 231.0, "ask_size": 11.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0326, "theta": -0.0504, "rho": -0.0355, "theo": 225.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.15, "last_trade_time": "2026-08-03T09:42:05", "percent_change": 0.0, "prev_day_close": 254.849998474121}, {"option": "APP261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 129.0, "iv": 0.6688, "open_interest": 218.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0006, "vega": 0.0754, "theta": -0.0568, "rho": 0.0097, "theo": 0.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-22T12:07:16", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "APP261218P00620000", "bid": 228.5, "bid_size": 30.0, "ask": 241.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0005, "vega": 0.0203, "theta": -0.0384, "rho": -0.0297, "theo": 235.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.0, "last_trade_time": "2026-09-04T10:20:57", "percent_change": 0.0, "prev_day_close": 266.100006103516}, {"option": "APP261218C00630000", "bid": 0.2, "bid_size": 193.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.6576, "open_interest": 190.0, "volume": 3.0, "delta": 0.0215, "gamma": 0.0006, "vega": 0.0676, "theta": -0.0512, "rho": 0.0085, "theo": 0.6161, "change": 0.2, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:54:04", "percent_change": 40.0, "prev_day_close": 0.5}, {"option": "APP261218P00630000", "bid": 240.5, "bid_size": 30.0, "ask": 251.0, "ask_size": 10.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0287, "rho": -0.0246, "theo": 245.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.81, "last_trade_time": "2026-07-13T09:51:16", "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "APP261218C00640000", "bid": 0.3, "bid_size": 159.0, "ask": 0.8, "ask_size": 67.0, "iv": 0.6751, "open_interest": 107.0, "volume": 10.0, "delta": 0.0189, "gamma": 0.0005, "vega": 0.0606, "theta": -0.0462, "rho": 0.0075, "theo": 0.5368, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 5.26316, "prev_day_close": 0.475000001490116}, {"option": "APP261218P00640000", "bid": 249.1, "bid_size": 31.0, "ask": 261.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0208, "rho": -0.0214, "theo": 255.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 369.4, "last_trade_time": "2026-10-02T15:55:46", "percent_change": 0.0, "prev_day_close": 284.899993896484}, {"option": "APP261218C00650000", "bid": 0.15, "bid_size": 114.0, "ask": 1.0, "ask_size": 84.0, "iv": 0.6966, "open_interest": 260.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0005, "vega": 0.0544, "theta": -0.0417, "rho": 0.0066, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T15:49:49", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "APP261218P00650000", "bid": 260.6, "bid_size": 30.0, "ask": 271.0, "ask_size": 10.0, "iv": 0.8253, "open_interest": 4.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0146, "rho": -0.0086, "theo": 265.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.74, "last_trade_time": "2026-10-23T15:55:21", "percent_change": 0.0, "prev_day_close": 295.799987792969}, {"option": "APP261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 196.0, "iv": 0.7333, "open_interest": 123.0, "volume": 10.0, "delta": 0.0147, "gamma": 0.0004, "vega": 0.049, "theta": -0.0377, "rho": 0.0058, "theo": 0.4105, "change": -0.44, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:31:48", "percent_change": -58.6667, "prev_day_close": 0.749999988824129}, {"option": "APP261218P00660000", "bid": 269.8, "bid_size": 31.0, "ask": 280.9, "ask_size": 11.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0045, "theta": -0.01, "rho": -0.0062, "theo": 275.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 399.76, "last_trade_time": "2026-10-23T15:55:21", "percent_change": 0.0, "prev_day_close": 305.650009155273}, {"option": "APP261218C00670000", "bid": 0.3, "bid_size": 92.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.7068, "open_interest": 181.0, "volume": 1.0, "delta": 0.013, "gamma": 0.0004, "vega": 0.0441, "theta": -0.0341, "rho": 0.0051, "theo": 0.3603, "change": -1.7, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:50:29", "percent_change": -77.2727, "prev_day_close": 2.20000004768372}, {"option": "APP261218P00670000", "bid": 279.2, "bid_size": 30.0, "ask": 291.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0064, "rho": -0.006, "theo": 285.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.73, "last_trade_time": "2026-09-30T15:51:52", "percent_change": 0.0, "prev_day_close": 315.350006103516}, {"option": "APP261218C00680000", "bid": 0.25, "bid_size": 67.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.7064, "open_interest": 260.0, "volume": 16.0, "delta": 0.0116, "gamma": 0.0003, "vega": 0.0397, "theta": -0.0309, "rho": 0.0046, "theo": 0.3171, "change": 0.225, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:03:46", "percent_change": 81.8182, "prev_day_close": 0.275000000372529}, {"option": "APP261218P00680000", "bid": 289.2, "bid_size": 30.0, "ask": 301.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0035, "rho": -0.0052, "theo": 295.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 397.87, "last_trade_time": "2026-10-01T15:55:02", "percent_change": 0.0, "prev_day_close": 325.900009155273}, {"option": "APP261218C00690000", "bid": 0.35, "bid_size": 1.0, "ask": 0.95, "ask_size": 104.0, "iv": 0.7751, "open_interest": 131.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0003, "vega": 0.0358, "theta": -0.028, "rho": 0.004, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:58:14", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "APP261218P00690000", "bid": 298.9, "bid_size": 30.0, "ask": 310.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0009, "theta": -0.0022, "rho": -0.001, "theo": 305.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.29, "last_trade_time": "2026-10-01T15:56:12", "percent_change": 0.0, "prev_day_close": 335.600006103516}, {"option": "APP261218C00700000", "bid": 0.35, "bid_size": 1.0, "ask": 0.8, "ask_size": 188.0, "iv": 0.7781, "open_interest": 722.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0003, "vega": 0.0324, "theta": -0.0254, "rho": 0.0036, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:29:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "APP261218P00700000", "bid": 308.9, "bid_size": 26.0, "ask": 321.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": -0.0007, "theo": 315.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.45, "last_trade_time": "2026-08-12T15:20:45", "percent_change": 0.0, "prev_day_close": 345.800003051758}, {"option": "APP261218C00710000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.7633, "open_interest": 142.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0231, "rho": 0.0032, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:04:53", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP261218P00710000", "bid": 317.7, "bid_size": 26.0, "ask": 331.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": -0.0007, "theo": 325.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.3, "last_trade_time": "2026-08-06T14:51:39", "percent_change": 0.0, "prev_day_close": 355.75}, {"option": "APP261218C00720000", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 85.0, "iv": 0.8457, "open_interest": 158.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0002, "vega": 0.0265, "theta": -0.021, "rho": 0.0029, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T12:38:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APP261218P00720000", "bid": 327.1, "bid_size": 26.0, "ask": 341.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": -0.0006, "theo": 335.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.43, "last_trade_time": "2026-08-06T14:54:37", "percent_change": 0.0, "prev_day_close": 365.800003051758}, {"option": "APP261218C00730000", "bid": 0.25, "bid_size": 1.0, "ask": 1.3, "ask_size": 87.0, "iv": 0.8572, "open_interest": 88.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.024, "theta": -0.0191, "rho": 0.0026, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:02:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00730000", "bid": 338.3, "bid_size": 26.0, "ask": 351.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 345.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 418.46, "last_trade_time": "2026-09-24T15:57:11", "percent_change": 0.0, "prev_day_close": 375.850006103516}, {"option": "APP261218C00740000", "bid": 0.25, "bid_size": 1.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.8722, "open_interest": 132.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0218, "theta": -0.0174, "rho": 0.0023, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:37:57", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "APP261218P00740000", "bid": 347.5, "bid_size": 30.0, "ask": 361.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 355.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.57, "last_trade_time": "2026-09-23T15:55:02", "percent_change": 0.0, "prev_day_close": 386.149993896484}, {"option": "APP261218C00750000", "bid": 0.2, "bid_size": 54.0, "ask": 1.3, "ask_size": 127.0, "iv": 0.883, "open_interest": 177.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0199, "theta": -0.0159, "rho": 0.0021, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APP261218P00750000", "bid": 358.1, "bid_size": 26.0, "ask": 371.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 365.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.15, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 395.700012207031}, {"option": "APP261218C00760000", "bid": 0.2, "bid_size": 51.0, "ask": 1.2, "ask_size": 98.0, "iv": 0.8892, "open_interest": 105.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0146, "rho": 0.0018, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00760000", "bid": 368.5, "bid_size": 30.0, "ask": 381.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 375.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 448.12, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 405.699996948242}, {"option": "APP261218C00770000", "bid": 0.2, "bid_size": 32.0, "ask": 1.3, "ask_size": 90.0, "iv": 0.9118, "open_interest": 74.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0133, "rho": 0.0017, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-08-10T12:17:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00770000", "bid": 378.7, "bid_size": 30.0, "ask": 391.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 385.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 455.64, "last_trade_time": "2026-09-23T15:54:11", "percent_change": 0.0, "prev_day_close": 415.199996948242}, {"option": "APP261218C00780000", "bid": 0.2, "bid_size": 4.0, "ask": 1.25, "ask_size": 86.0, "iv": 0.9216, "open_interest": 139.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.015, "theta": -0.0122, "rho": 0.0015, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-08-10T11:05:24", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00780000", "bid": 387.7, "bid_size": 30.0, "ask": 399.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 395.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.2, "last_trade_time": "2026-04-28T15:37:08", "percent_change": 0.0, "prev_day_close": 426.099990844727}, {"option": "APP261218C00790000", "bid": 0.2, "bid_size": 5.0, "ask": 1.3, "ask_size": 121.0, "iv": 0.9396, "open_interest": 150.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0112, "rho": 0.0014, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T09:35:05", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00790000", "bid": 398.7, "bid_size": 26.0, "ask": 411.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 405.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 478.3, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 436.449996948242}, {"option": "APP261218C00800000", "bid": 0.15, "bid_size": 68.0, "ask": 1.0, "ask_size": 123.0, "iv": 0.9209, "open_interest": 514.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0103, "rho": 0.0012, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:45:11", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APP261218P00800000", "bid": 409.2, "bid_size": 30.0, "ask": 421.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 415.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.23, "last_trade_time": "2026-08-28T15:57:00", "percent_change": 0.0, "prev_day_close": 446.050003051758}, {"option": "APP261218C00810000", "bid": 0.1, "bid_size": 70.0, "ask": 0.85, "ask_size": 134.0, "iv": 0.9122, "open_interest": 149.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0095, "rho": 0.0011, "theo": 0.0728, "change": -1.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:33", "percent_change": -95.7447, "prev_day_close": 1.17499997653067}, {"option": "APP261218P00810000", "bid": 421.1, "bid_size": 30.0, "ask": 426.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 425.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.23, "last_trade_time": "2026-10-01T15:51:50", "percent_change": 0.0, "prev_day_close": 455.200012207031}, {"option": "APP261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 135.0, "iv": 0.9616, "open_interest": 82.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0087, "rho": 0.001, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:12:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00820000", "bid": 429.9, "bid_size": 30.0, "ask": 441.0, "ask_size": 10.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 435.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.26, "last_trade_time": "2026-10-01T15:51:50", "percent_change": 0.0, "prev_day_close": 464.850006103516}, {"option": "APP261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 80.0, "iv": 0.9696, "open_interest": 22.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0096, "theta": -0.008, "rho": 0.0009, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:30:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00830000", "bid": 438.1, "bid_size": 26.0, "ask": 451.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 445.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.2, "last_trade_time": "2026-04-28T15:37:20", "percent_change": 0.0, "prev_day_close": 475.699996948242}, {"option": "APP261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 94.0, "iv": 0.9822, "open_interest": 157.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0074, "rho": 0.0008, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-13T14:58:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00840000", "bid": 448.3, "bid_size": 26.0, "ask": 461.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 455.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.0, "last_trade_time": "2026-01-13T10:41:32", "percent_change": 0.0, "prev_day_close": 485.700012207031}, {"option": "APP261218C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 93.0, "iv": 0.9946, "open_interest": 150.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0068, "rho": 0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T11:02:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00850000", "bid": 458.7, "bid_size": 26.0, "ask": 471.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 465.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.0, "last_trade_time": "2026-06-09T09:53:59", "percent_change": 0.0, "prev_day_close": 496.0}, {"option": "APP261218C00860000", "bid": 0.05, "bid_size": 39.0, "ask": 1.15, "ask_size": 90.0, "iv": 1.0017, "open_interest": 108.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0063, "rho": 0.0007, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T10:54:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00860000", "bid": 467.7, "bid_size": 26.0, "ask": 481.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 475.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.6, "last_trade_time": "2026-06-04T10:05:07", "percent_change": 0.0, "prev_day_close": 506.050003051758}, {"option": "APP261218C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 122.0, "iv": 1.0188, "open_interest": 110.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0069, "theta": -0.0058, "rho": 0.0006, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-17T11:52:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00870000", "bid": 478.5, "bid_size": 26.0, "ask": 491.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 485.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.8, "last_trade_time": "2026-08-06T15:13:47", "percent_change": 0.0, "prev_day_close": 515.599990844727}, {"option": "APP261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 115.0, "iv": 1.0307, "open_interest": 25.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0064, "theta": -0.0054, "rho": 0.0006, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00880000", "bid": 488.9, "bid_size": 26.0, "ask": 501.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 495.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 537.4, "last_trade_time": "2026-08-06T14:20:09", "percent_change": 0.0, "prev_day_close": 525.950012207031}, {"option": "APP261218C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 118.0, "iv": 1.0424, "open_interest": 222.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0059, "theta": -0.005, "rho": 0.0005, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T09:40:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00890000", "bid": 498.1, "bid_size": 26.0, "ask": 511.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 505.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 305.9, "last_trade_time": "2026-01-13T10:36:46", "percent_change": 0.0, "prev_day_close": 535.700012207031}, {"option": "APP261218C00900000", "bid": 0.05, "bid_size": 31.0, "ask": 1.2, "ask_size": 137.0, "iv": 1.054, "open_interest": 651.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0054, "theta": -0.0046, "rho": 0.0005, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T09:41:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00900000", "bid": 508.1, "bid_size": 26.0, "ask": 521.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 515.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.06, "last_trade_time": "2026-06-09T15:50:07", "percent_change": 0.0, "prev_day_close": 546.300018310547}, {"option": "APP261218C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 112.0, "iv": 1.0654, "open_interest": 29.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.005, "theta": -0.0043, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-07-13T15:03:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00910000", "bid": 518.3, "bid_size": 26.0, "ask": 531.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 525.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 555.75}, {"option": "APP261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 112.0, "iv": 1.0766, "open_interest": 17.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0047, "theta": -0.004, "rho": 0.0004, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-07-02T15:35:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00920000", "bid": 528.5, "bid_size": 26.0, "ask": 540.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 535.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 565.75}, {"option": "APP261218C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 115.0, "iv": 1.0877, "open_interest": 28.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0043, "theta": -0.0037, "rho": 0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T10:24:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00930000", "bid": 538.1, "bid_size": 26.0, "ask": 551.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 545.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.0, "last_trade_time": "2026-01-08T12:47:26", "percent_change": 0.0, "prev_day_close": 575.600006103516}, {"option": "APP261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 117.0, "iv": 1.0987, "open_interest": 62.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0035, "rho": 0.0004, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-05T09:50:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00940000", "bid": 548.1, "bid_size": 26.0, "ask": 561.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 555.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 345.4, "last_trade_time": "2026-01-12T14:13:25", "percent_change": 0.0, "prev_day_close": 585.649993896484}, {"option": "APP261218C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 109.0, "iv": 1.1095, "open_interest": 197.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0037, "theta": -0.0032, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-07T11:03:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00950000", "bid": 557.7, "bid_size": 26.0, "ask": 571.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 565.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.7, "last_trade_time": "2026-01-15T12:12:02", "percent_change": 0.0, "prev_day_close": 595.699981689453}, {"option": "APP261218C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 1.0844, "open_interest": 75.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0035, "theta": -0.003, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:28:20", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "APP261218P00960000", "bid": 567.5, "bid_size": 30.0, "ask": 581.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 575.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 375.4, "last_trade_time": "2026-01-07T13:02:39", "percent_change": 0.0, "prev_day_close": 605.549987792969}, {"option": "APP261218C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 94.0, "iv": 1.1307, "open_interest": 54.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0028, "rho": 0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T13:07:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00970000", "bid": 578.9, "bid_size": 26.0, "ask": 591.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 585.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.3, "last_trade_time": "2026-01-07T13:03:28", "percent_change": 0.0, "prev_day_close": 615.75}, {"option": "APP261218C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 1.0074, "open_interest": 78.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.003, "theta": -0.0026, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-15T10:03:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APP261218P00980000", "bid": 587.9, "bid_size": 26.0, "ask": 601.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 595.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.0, "last_trade_time": "2025-11-07T09:41:22", "percent_change": 0.0, "prev_day_close": 625.850006103516}, {"option": "APP261218C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 134.0, "iv": 1.1514, "open_interest": 36.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0025, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P00990000", "bid": 598.5, "bid_size": 26.0, "ask": 611.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 605.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 388.8, "last_trade_time": "2025-12-15T10:11:45", "percent_change": 0.0, "prev_day_close": 636.0}, {"option": "APP261218C01000000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 205.0, "iv": 1.1671, "open_interest": 342.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0023, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:55:55", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "APP261218P01000000", "bid": 608.8, "bid_size": 26.0, "ask": 621.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 615.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.0, "last_trade_time": "2026-05-28T15:18:36", "percent_change": 0.0, "prev_day_close": 645.950012207031}, {"option": "APP261218C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 158.0, "iv": 1.1717, "open_interest": 96.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0022, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01010000", "bid": 618.3, "bid_size": 30.0, "ask": 631.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 625.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 655.899993896484}, {"option": "APP261218C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 108.0, "iv": 1.1816, "open_interest": 166.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.002, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:35:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01020000", "bid": 629.2, "bid_size": 30.0, "ask": 641.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 635.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 523.0, "last_trade_time": "2026-06-09T12:53:06", "percent_change": 0.0, "prev_day_close": 665.75}, {"option": "APP261218C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 101.0, "iv": 1.1914, "open_interest": 38.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0019, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-06-16T14:01:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01030000", "bid": 638.9, "bid_size": 26.0, "ask": 650.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 645.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 676.050018310547}, {"option": "APP261218C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 134.0, "iv": 1.2011, "open_interest": 89.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0018, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:14:33", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01040000", "bid": 648.7, "bid_size": 30.0, "ask": 660.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 655.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 728.08, "last_trade_time": "2026-09-23T14:47:24", "percent_change": 0.0, "prev_day_close": 685.799987792969}, {"option": "APP261218C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 156.0, "iv": 1.2107, "open_interest": 187.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0017, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:21:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01050000", "bid": 658.9, "bid_size": 26.0, "ask": 671.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 665.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.7, "last_trade_time": "2026-05-29T15:51:30", "percent_change": 0.0, "prev_day_close": 696.0}, {"option": "APP261218C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 111.0, "iv": 1.2472, "open_interest": 126.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0016, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T14:39:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01060000", "bid": 668.1, "bid_size": 26.0, "ask": 681.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 675.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 619.0, "last_trade_time": "2026-02-26T14:36:33", "percent_change": 0.0, "prev_day_close": 705.850006103516}, {"option": "APP261218C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 97.0, "iv": 1.2716, "open_interest": 24.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0015, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:52:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01070000", "bid": 678.7, "bid_size": 26.0, "ask": 691.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 685.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 606.7, "last_trade_time": "2026-03-04T10:18:17", "percent_change": 0.0, "prev_day_close": 716.400024414062}, {"option": "APP261218C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 107.0, "iv": 1.261, "open_interest": 56.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0014, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:56:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01080000", "bid": 687.9, "bid_size": 26.0, "ask": 701.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 695.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 725.849975585938}, {"option": "APP261218C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 96.0, "iv": 1.3855, "open_interest": 156.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01090000", "bid": 698.3, "bid_size": 26.0, "ask": 711.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 705.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 735.600006103516}, {"option": "APP261218C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 229.0, "iv": 1.4239, "open_interest": 572.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0012, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:21:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01100000", "bid": 707.3, "bid_size": 26.0, "ask": 721.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 715.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 787.08, "last_trade_time": "2026-08-19T12:37:08", "percent_change": 0.0, "prev_day_close": 745.549987792969}, {"option": "APP261218C01110000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0528, "open_interest": 363.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0012, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:40:59", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP261218P01110000", "bid": 718.1, "bid_size": 30.0, "ask": 731.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 725.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 755.600006103516}, {"option": "APP261224C00175000", "bid": 205.3, "bid_size": 30.0, "ask": 219.5, "ask_size": 4.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0242, "rho": 0.0311, "theo": 209.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0233, "theta": -0.0214, "rho": -0.0031, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00180000", "bid": 200.4, "bid_size": 31.0, "ask": 214.5, "ask_size": 5.0, "iv": 1.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0282, "rho": 0.0358, "theo": 204.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00180000", "bid": 0.1, "bid_size": 16.0, "ask": 2.3, "ask_size": 8.0, "iv": 1.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0266, "theta": -0.0241, "rho": -0.0036, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00185000", "bid": 195.4, "bid_size": 30.0, "ask": 209.6, "ask_size": 3.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0217, "theta": -0.0322, "rho": 0.0479, "theo": 199.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00185000", "bid": 0.2, "bid_size": 20.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0302, "theta": -0.027, "rho": -0.0042, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00190000", "bid": 190.5, "bid_size": 30.0, "ask": 204.7, "ask_size": 4.0, "iv": 1.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0258, "theta": -0.0359, "rho": 0.0575, "theo": 194.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00190000", "bid": 0.2, "bid_size": 14.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0303, "rho": -0.0049, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00195000", "bid": 185.6, "bid_size": 31.0, "ask": 199.7, "ask_size": 3.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0302, "theta": -0.0399, "rho": 0.063, "theo": 189.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00195000", "bid": 0.25, "bid_size": 20.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0388, "theta": -0.0338, "rho": -0.0056, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00200000", "bid": 180.7, "bid_size": 30.0, "ask": 194.8, "ask_size": 3.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0373, "theta": -0.044, "rho": 0.0803, "theo": 185.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00200000", "bid": 0.35, "bid_size": 20.0, "ask": 4.7, "ask_size": 6.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0438, "theta": -0.0377, "rho": -0.0064, "theo": 0.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00205000", "bid": 175.8, "bid_size": 26.0, "ask": 189.8, "ask_size": 2.0, "iv": 1.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0424, "theta": -0.0478, "rho": 0.0862, "theo": 180.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "APP261224P00205000", "bid": 0.2, "bid_size": 4.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0003, "vega": 0.0492, "theta": -0.0419, "rho": -0.0074, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "APP261224C00210000", "bid": 170.8, "bid_size": 26.0, "ask": 185.1, "ask_size": 2.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0004, "vega": 0.0484, "theta": -0.0524, "rho": 0.0933, "theo": 175.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.200004577637}, {"option": "APP261224P00210000", "bid": 0.4, "bid_size": 23.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.058, "open_interest": 10.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0003, "vega": 0.0553, "theta": -0.0465, "rho": -0.0084, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:50:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "APP261224C00215000", "bid": 165.9, "bid_size": 30.0, "ask": 180.2, "ask_size": 3.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0004, "vega": 0.0561, "theta": -0.0572, "rho": 0.1032, "theo": 170.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "APP261224P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0621, "theta": -0.0515, "rho": -0.0096, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "APP261224C00220000", "bid": 161.1, "bid_size": 26.0, "ask": 175.3, "ask_size": 2.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0005, "vega": 0.0644, "theta": -0.0622, "rho": 0.1171, "theo": 165.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "APP261224P00220000", "bid": 0.4, "bid_size": 6.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0004, "vega": 0.0693, "theta": -0.0569, "rho": -0.011, "theo": 0.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "APP261224C00225000", "bid": 156.2, "bid_size": 37.0, "ask": 167.8, "ask_size": 6.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0005, "vega": 0.0722, "theta": -0.0678, "rho": 0.1234, "theo": 160.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.950000762939}, {"option": "APP261224P00225000", "bid": 0.05, "bid_size": 17.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0005, "vega": 0.0772, "theta": -0.0626, "rho": -0.0125, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "APP261224C00230000", "bid": 151.3, "bid_size": 37.0, "ask": 161.9, "ask_size": 6.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0006, "vega": 0.0817, "theta": -0.0737, "rho": 0.1354, "theo": 155.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "APP261224P00230000", "bid": 0.5, "bid_size": 6.0, "ask": 1.85, "ask_size": 6.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0006, "vega": 0.086, "theta": -0.0689, "rho": -0.0142, "theo": 1.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "APP261224C00235000", "bid": 146.5, "bid_size": 39.0, "ask": 157.1, "ask_size": 10.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0007, "vega": 0.0919, "theta": -0.0801, "rho": 0.1469, "theo": 150.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.300003051758}, {"option": "APP261224P00235000", "bid": 0.05, "bid_size": 24.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0006, "vega": 0.0954, "theta": -0.0756, "rho": -0.016, "theo": 1.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "APP261224C00240000", "bid": 141.7, "bid_size": 35.0, "ask": 153.5, "ask_size": 6.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0007, "vega": 0.1017, "theta": -0.0871, "rho": 0.1512, "theo": 146.064, "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": 117.799999237061}, {"option": "APP261224P00240000", "bid": 0.9, "bid_size": 27.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7697, "open_interest": 3.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0007, "vega": 0.1054, "theta": -0.0827, "rho": -0.0181, "theo": 1.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:47:38", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "APP261224C00245000", "bid": 136.9, "bid_size": 38.0, "ask": 147.9, "ask_size": 6.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0008, "vega": 0.1133, "theta": -0.0944, "rho": 0.162, "theo": 141.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "APP261224P00245000", "bid": 0.05, "bid_size": 31.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0008, "vega": 0.1165, "theta": -0.0903, "rho": -0.0205, "theo": 1.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "APP261224C00250000", "bid": 132.1, "bid_size": 35.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0009, "vega": 0.126, "theta": -0.1022, "rho": 0.1742, "theo": 136.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "APP261224P00250000", "bid": 0.95, "bid_size": 3.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0009, "vega": 0.1284, "theta": -0.0984, "rho": -0.0229, "theo": 2.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "APP261224C00255000", "bid": 127.3, "bid_size": 35.0, "ask": 138.1, "ask_size": 6.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.001, "vega": 0.1383, "theta": -0.1106, "rho": 0.1786, "theo": 131.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "APP261224P00255000", "bid": 0.3, "bid_size": 27.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.001, "vega": 0.1409, "theta": -0.1069, "rho": -0.0258, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999991059303}, {"option": "APP261224C00260000", "bid": 122.6, "bid_size": 35.0, "ask": 133.7, "ask_size": 6.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0011, "vega": 0.1521, "theta": -0.1194, "rho": 0.1876, "theo": 127.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "APP261224P00260000", "bid": 1.3, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0011, "vega": 0.1544, "theta": -0.1159, "rho": -0.029, "theo": 2.5746, "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": 5.04999995231628}, {"option": "APP261224C00265000", "bid": 117.9, "bid_size": 35.0, "ask": 128.7, "ask_size": 2.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0012, "vega": 0.1673, "theta": -0.1286, "rho": 0.1982, "theo": 122.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "APP261224P00265000", "bid": 0.9, "bid_size": 19.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0012, "vega": 0.169, "theta": -0.1253, "rho": -0.0322, "theo": 2.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "APP261224C00270000", "bid": 113.2, "bid_size": 38.0, "ask": 124.2, "ask_size": 5.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0013, "vega": 0.1824, "theta": -0.1384, "rho": 0.2037, "theo": 117.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8500022888184}, {"option": "APP261224P00270000", "bid": 1.8, "bid_size": 6.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0013, "vega": 0.1839, "theta": -0.1352, "rho": -0.0362, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "APP261224C00275000", "bid": 108.6, "bid_size": 37.0, "ask": 119.2, "ask_size": 14.0, "iv": 0.7403, "open_interest": 7.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0015, "vega": 0.1984, "theta": -0.1485, "rho": 0.2103, "theo": 113.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.72, "last_trade_time": "2026-11-05T13:17:32", "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "APP261224P00275000", "bid": 1.75, "bid_size": 54.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.7399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0014, "vega": 0.1998, "theta": -0.1456, "rho": -0.0405, "theo": 3.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T10:02:52", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "APP261224C00280000", "bid": 104.1, "bid_size": 42.0, "ask": 114.9, "ask_size": 11.0, "iv": 0.7357, "open_interest": 14.0, "volume": 1.0, "delta": 0.9132, "gamma": 0.0016, "vega": 0.2159, "theta": -0.159, "rho": 0.2189, "theo": 108.7399, "change": 20.6, "open": 102.05, "high": 102.05, "low": 102.05, "tick": "up", "last_trade_price": 102.05, "last_trade_time": "2026-11-06T10:35:52", "percent_change": 25.2916, "prev_day_close": 81.4500007629394}, {"option": "APP261224P00280000", "bid": 2.65, "bid_size": 28.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0016, "vega": 0.217, "theta": -0.1563, "rho": -0.0447, "theo": 4.1576, "change": 0.0, "open": 0.0, "high": 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": "APP261224C00285000", "bid": 99.6, "bid_size": 37.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0018, "vega": 0.2335, "theta": -0.1699, "rho": 0.2241, "theo": 104.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "APP261224P00285000", "bid": 2.5, "bid_size": 65.0, "ask": 7.8, "ask_size": 70.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0017, "vega": 0.2343, "theta": -0.1673, "rho": -0.0498, "theo": 4.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "APP261224C00290000", "bid": 95.1, "bid_size": 37.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.6946, "open_interest": 2.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0019, "vega": 0.2516, "theta": -0.1811, "rho": 0.2288, "theo": 99.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-11-05T15:24:45", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "APP261224P00290000", "bid": 3.4, "bid_size": 9.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0019, "vega": 0.2523, "theta": -0.1787, "rho": -0.0554, "theo": 5.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T09:31:51", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "APP261224C00295000", "bid": 90.7, "bid_size": 37.0, "ask": 100.6, "ask_size": 10.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0021, "vega": 0.2709, "theta": -0.1926, "rho": 0.2355, "theo": 95.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "APP261224P00295000", "bid": 3.8, "bid_size": 48.0, "ask": 7.3, "ask_size": 52.0, "iv": 0.6678, "open_interest": 1.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.002, "vega": 0.2715, "theta": -0.1903, "rho": -0.0613, "theo": 5.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T11:47:31", "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "APP261224C00300000", "bid": 86.4, "bid_size": 91.0, "ask": 96.3, "ask_size": 35.0, "iv": 0.678, "open_interest": 2.0, "volume": 1.0, "delta": 0.8703, "gamma": 0.0022, "vega": 0.2904, "theta": -0.2042, "rho": 0.2393, "theo": 91.2085, "change": 14.6, "open": 80.5, "high": 80.5, "low": 80.5, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-11-06T09:56:23", "percent_change": 22.1548, "prev_day_close": 65.9000015258789}, {"option": "APP261224P00300000", "bid": 4.6, "bid_size": 9.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.6388, "open_interest": 23.0, "volume": 14.0, "delta": -0.1268, "gamma": 0.0022, "vega": 0.2908, "theta": -0.2022, "rho": -0.0671, "theo": 6.5638, "change": -5.7, "open": 7.16, "high": 7.16, "low": 4.4, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T11:47:44", "percent_change": -49.7817, "prev_day_close": 11.4499998092651}, {"option": "APP261224C00305000", "bid": 82.2, "bid_size": 63.0, "ask": 92.1, "ask_size": 7.0, "iv": 0.6718, "open_interest": 4.0, "volume": 2.0, "delta": 0.8574, "gamma": 0.0024, "vega": 0.31, "theta": -0.216, "rho": 0.2421, "theo": 86.9915, "change": 18.28, "open": 75.95, "high": 80.78, "low": 75.95, "tick": "up", "last_trade_price": 80.78, "last_trade_time": "2026-11-06T10:44:39", "percent_change": 29.248, "prev_day_close": 62.5}, {"option": "APP261224P00305000", "bid": 4.7, "bid_size": 48.0, "ask": 10.1, "ask_size": 54.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0024, "vega": 0.3103, "theta": -0.2141, "rho": -0.0741, "theo": 7.3291, "change": 0.0, "open": 0.0, "high": 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": "APP261224C00310000", "bid": 78.0, "bid_size": 74.0, "ask": 87.9, "ask_size": 12.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0026, "vega": 0.3303, "theta": -0.2278, "rho": 0.2465, "theo": 82.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "APP261224P00310000", "bid": 6.7, "bid_size": 1.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.6399, "open_interest": 3.0, "volume": 1.0, "delta": -0.1532, "gamma": 0.0026, "vega": 0.3306, "theta": -0.2261, "rho": -0.0814, "theo": 8.1702, "change": -5.77, "open": 7.63, "high": 7.63, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-06T11:19:37", "percent_change": -43.0597, "prev_day_close": 13.4000000953674}, {"option": "APP261224C00315000", "bid": 73.9, "bid_size": 66.0, "ask": 83.9, "ask_size": 14.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0028, "vega": 0.3507, "theta": -0.2396, "rho": 0.2489, "theo": 78.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "APP261224P00315000", "bid": 7.2, "bid_size": 21.0, "ask": 11.8, "ask_size": 91.0, "iv": 0.6663, "open_interest": 2.0, "volume": 2.0, "delta": -0.1678, "gamma": 0.0027, "vega": 0.3507, "theta": -0.238, "rho": -0.0885, "theo": 9.0944, "change": -5.75, "open": 9.5, "high": 10.2, "low": 9.5, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T09:58:30", "percent_change": -36.0502, "prev_day_close": 15.9500002861023}, {"option": "APP261224C00320000", "bid": 69.9, "bid_size": 59.0, "ask": 79.8, "ask_size": 13.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0029, "vega": 0.3706, "theta": -0.2512, "rho": 0.2493, "theo": 74.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "APP261224P00320000", "bid": 8.4, "bid_size": 100.0, "ask": 10.2, "ask_size": 93.0, "iv": 0.6271, "open_interest": 1.0, "volume": 3.0, "delta": -0.1834, "gamma": 0.0029, "vega": 0.3706, "theta": -0.2498, "rho": -0.0971, "theo": 10.1049, "change": -7.35, "open": 14.4, "high": 14.4, "low": 8.8, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T11:44:28", "percent_change": -43.8806, "prev_day_close": 16.75}, {"option": "APP261224C00325000", "bid": 66.0, "bid_size": 66.0, "ask": 75.9, "ask_size": 12.0, "iv": 0.644, "open_interest": 10.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0031, "vega": 0.3908, "theta": -0.2626, "rho": 0.2513, "theo": 70.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-11-05T10:29:52", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "APP261224P00325000", "bid": 9.2, "bid_size": 55.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.6256, "open_interest": 0.0, "volume": 2.0, "delta": -0.1999, "gamma": 0.0031, "vega": 0.3908, "theta": -0.2614, "rho": -0.1058, "theo": 11.2077, "change": -9.7, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T11:06:12", "percent_change": -50.0, "prev_day_close": 19.3999996185303}, {"option": "APP261224C00330000", "bid": 63.3, "bid_size": 45.0, "ask": 73.3, "ask_size": 11.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0033, "vega": 0.4106, "theta": -0.2736, "rho": 0.2521, "theo": 67.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "APP261224P00330000", "bid": 10.2, "bid_size": 80.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.6127, "open_interest": 1.0, "volume": 1.0, "delta": -0.2173, "gamma": 0.0033, "vega": 0.4105, "theta": -0.2726, "rho": -0.1142, "theo": 12.4105, "change": -10.53, "open": 10.82, "high": 10.82, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T10:05:45", "percent_change": -49.3208, "prev_day_close": 21.3499994277954}, {"option": "APP261224C00335000", "bid": 58.5, "bid_size": 59.0, "ask": 68.4, "ask_size": 11.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0035, "vega": 0.4294, "theta": -0.2843, "rho": 0.25, "theo": 63.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "APP261224P00335000", "bid": 10.0, "bid_size": 53.0, "ask": 16.7, "ask_size": 49.0, "iv": 0.6256, "open_interest": 2.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0035, "vega": 0.4293, "theta": -0.2834, "rho": -0.1243, "theo": 13.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.53, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "APP261224C00340000", "bid": 55.0, "bid_size": 110.0, "ask": 65.0, "ask_size": 34.0, "iv": 0.6312, "open_interest": 1.0, "volume": 2.0, "delta": 0.7416, "gamma": 0.0036, "vega": 0.4478, "theta": -0.2944, "rho": 0.25, "theo": 59.9311, "change": 12.0, "open": 51.6, "high": 52.5, "low": 51.6, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-06T09:55:46", "percent_change": 29.6296, "prev_day_close": 40.5}, {"option": "APP261224P00340000", "bid": 12.9, "bid_size": 39.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.6031, "open_interest": 2.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0036, "vega": 0.4478, "theta": -0.2937, "rho": -0.1342, "theo": 15.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.68, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "APP261224C00345000", "bid": 55.2, "bid_size": 44.0, "ask": 61.0, "ask_size": 79.0, "iv": 0.6602, "open_interest": 18.0, "volume": 3.0, "delta": 0.7216, "gamma": 0.0038, "vega": 0.4653, "theta": -0.3038, "rho": 0.2484, "theo": 56.4811, "change": 19.55, "open": 57.35, "high": 57.35, "low": 57.35, "tick": "no_change", "last_trade_price": 57.35, "last_trade_time": "2026-11-06T11:41:55", "percent_change": 51.7196, "prev_day_close": 37.7999992370606}, {"option": "APP261224P00345000", "bid": 13.5, "bid_size": 96.0, "ask": 19.6, "ask_size": 95.0, "iv": 0.6232, "open_interest": 5.0, "volume": 1.0, "delta": -0.2747, "gamma": 0.0038, "vega": 0.4652, "theta": -0.3033, "rho": -0.1436, "theo": 16.6581, "change": -8.05, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T10:04:37", "percent_change": -29.7597, "prev_day_close": 27.0500001907349}, {"option": "APP261224C00350000", "bid": 48.3, "bid_size": 52.0, "ask": 58.2, "ask_size": 16.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.004, "vega": 0.4814, "theta": -0.3126, "rho": 0.2441, "theo": 53.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00350000", "bid": 16.2, "bid_size": 19.0, "ask": 21.3, "ask_size": 32.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.004, "vega": 0.4813, "theta": -0.3122, "rho": -0.155, "theo": 18.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00355000", "bid": 45.4, "bid_size": 49.0, "ask": 55.4, "ask_size": 13.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0041, "vega": 0.4964, "theta": -0.3205, "rho": 0.2421, "theo": 49.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00355000", "bid": 17.1, "bid_size": 21.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0041, "vega": 0.4965, "theta": -0.3202, "rho": -0.1655, "theo": 20.0704, "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": 0.0}, {"option": "APP261224C00360000", "bid": 41.8, "bid_size": 51.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0042, "vega": 0.51, "theta": -0.3275, "rho": 0.238, "theo": 46.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00360000", "bid": 19.6, "bid_size": 50.0, "ask": 23.4, "ask_size": 67.0, "iv": 0.6058, "open_interest": 0.0, "volume": 10.0, "delta": -0.3388, "gamma": 0.0042, "vega": 0.51, "theta": -0.3274, "rho": -0.1759, "theo": 21.9646, "change": 27.11, "open": 27.11, "high": 27.11, "low": 27.11, "tick": "up", "last_trade_price": 27.11, "last_trade_time": "2026-11-06T09:58:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00365000", "bid": 39.6, "bid_size": 42.0, "ask": 49.6, "ask_size": 17.0, "iv": 0.6254, "open_interest": 0.0, "volume": 2.0, "delta": 0.6349, "gamma": 0.0044, "vega": 0.5218, "theta": -0.3335, "rho": 0.2322, "theo": 43.8963, "change": 39.93, "open": 31.33, "high": 39.93, "low": 31.33, "tick": "up", "last_trade_price": 39.93, "last_trade_time": "2026-11-06T10:58:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00365000", "bid": 21.4, "bid_size": 18.0, "ask": 26.9, "ask_size": 15.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0044, "vega": 0.5218, "theta": -0.3336, "rho": -0.1881, "theo": 23.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00370000", "bid": 40.7, "bid_size": 30.0, "ask": 45.9, "ask_size": 86.0, "iv": 0.6511, "open_interest": 0.0, "volume": 3.0, "delta": 0.612, "gamma": 0.0045, "vega": 0.532, "theta": -0.3385, "rho": 0.2284, "theo": 41.0687, "change": 41.53, "open": 28.98, "high": 41.53, "low": 28.98, "tick": "up", "last_trade_price": 41.53, "last_trade_time": "2026-11-06T11:43:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00370000", "bid": 24.0, "bid_size": 22.0, "ask": 28.9, "ask_size": 19.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0045, "vega": 0.5322, "theta": -0.3388, "rho": -0.1978, "theo": 26.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00375000", "bid": 33.0, "bid_size": 49.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0046, "vega": 0.5404, "theta": -0.3425, "rho": 0.2221, "theo": 38.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00375000", "bid": 26.4, "bid_size": 19.0, "ask": 31.3, "ask_size": 12.0, "iv": 0.6147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0046, "vega": 0.5404, "theta": -0.3429, "rho": -0.2096, "theo": 28.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00380000", "bid": 32.8, "bid_size": 78.0, "ask": 40.3, "ask_size": 30.0, "iv": 0.6182, "open_interest": 0.0, "volume": 1.0, "delta": 0.5655, "gamma": 0.0046, "vega": 0.5468, "theta": -0.3454, "rho": 0.2153, "theo": 35.8103, "change": 31.4, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T10:17:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00380000", "bid": 28.5, "bid_size": 21.0, "ask": 33.5, "ask_size": 21.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0046, "vega": 0.5469, "theta": -0.346, "rho": -0.2223, "theo": 30.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00385000", "bid": 32.3, "bid_size": 22.0, "ask": 39.1, "ask_size": 19.0, "iv": 0.6449, "open_interest": 0.0, "volume": 3.0, "delta": 0.5421, "gamma": 0.0047, "vega": 0.5514, "theta": -0.3472, "rho": 0.21, "theo": 33.3779, "change": 33.21, "open": 28.84, "high": 33.21, "low": 28.84, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-11-06T11:02:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00385000", "bid": 30.6, "bid_size": 21.0, "ask": 39.2, "ask_size": 14.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0047, "vega": 0.5514, "theta": -0.3479, "rho": -0.2317, "theo": 33.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00390000", "bid": 29.9, "bid_size": 83.0, "ask": 34.9, "ask_size": 45.0, "iv": 0.6251, "open_interest": 0.0, "volume": 16.0, "delta": 0.5187, "gamma": 0.0047, "vega": 0.554, "theta": -0.3478, "rho": 0.2025, "theo": 31.0776, "change": 32.17, "open": 23.0, "high": 33.51, "low": 23.0, "tick": "down", "last_trade_price": 32.17, "last_trade_time": "2026-11-06T11:26:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00390000", "bid": 32.1, "bid_size": 22.0, "ask": 41.8, "ask_size": 14.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0047, "vega": 0.554, "theta": -0.3488, "rho": -0.243, "theo": 36.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00400000", "bid": 26.0, "bid_size": 105.0, "ask": 29.5, "ask_size": 41.0, "iv": 0.6149, "open_interest": 0.0, "volume": 7.0, "delta": 0.4724, "gamma": 0.0047, "vega": 0.5536, "theta": -0.346, "rho": 0.1886, "theo": 26.8601, "change": 28.41, "open": 18.13, "high": 28.55, "low": 18.13, "tick": "down", "last_trade_price": 28.41, "last_trade_time": "2026-11-06T12:03:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00400000", "bid": 38.0, "bid_size": 20.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0047, "vega": 0.5536, "theta": -0.3473, "rho": -0.2645, "theo": 41.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00410000", "bid": 21.7, "bid_size": 128.0, "ask": 26.5, "ask_size": 132.0, "iv": 0.6151, "open_interest": 0.0, "volume": 44.0, "delta": 0.4276, "gamma": 0.0047, "vega": 0.546, "theta": -0.3402, "rho": 0.1727, "theo": 23.1389, "change": 25.0, "open": 19.88, "high": 25.0, "low": 19.88, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T11:54:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00410000", "bid": 43.5, "bid_size": 26.0, "ask": 53.5, "ask_size": 29.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0047, "vega": 0.546, "theta": -0.3419, "rho": -0.2861, "theo": 48.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00420000", "bid": 17.7, "bid_size": 37.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.6078, "open_interest": 0.0, "volume": 11.0, "delta": 0.3848, "gamma": 0.0046, "vega": 0.532, "theta": -0.331, "rho": 0.1583, "theo": 19.8813, "change": 14.91, "open": 15.3, "high": 15.32, "low": 14.91, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-11-06T10:22:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00420000", "bid": 50.4, "bid_size": 18.0, "ask": 60.4, "ask_size": 19.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0046, "vega": 0.5317, "theta": -0.333, "rho": -0.3025, "theo": 54.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00430000", "bid": 15.3, "bid_size": 17.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.5945, "open_interest": 0.0, "volume": 5.0, "delta": 0.3445, "gamma": 0.0044, "vega": 0.513, "theta": -0.319, "rho": 0.1435, "theo": 17.0523, "change": 16.6, "open": 11.9, "high": 16.6, "low": 11.55, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T11:06:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00430000", "bid": 57.5, "bid_size": 21.0, "ask": 67.5, "ask_size": 25.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0044, "vega": 0.5125, "theta": -0.3213, "rho": -0.3198, "theo": 61.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00440000", "bid": 12.3, "bid_size": 27.0, "ask": 17.1, "ask_size": 16.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0042, "vega": 0.4896, "theta": -0.3047, "rho": 0.129, "theo": 14.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00440000", "bid": 64.8, "bid_size": 23.0, "ask": 74.8, "ask_size": 24.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0042, "vega": 0.4885, "theta": -0.3074, "rho": -0.3301, "theo": 69.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00450000", "bid": 11.3, "bid_size": 160.0, "ask": 14.4, "ask_size": 133.0, "iv": 0.6079, "open_interest": 0.0, "volume": 37.0, "delta": 0.273, "gamma": 0.0039, "vega": 0.4635, "theta": -0.2889, "rho": 0.1162, "theo": 12.5159, "change": 12.61, "open": 9.75, "high": 13.0, "low": 9.75, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-11-06T11:43:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00450000", "bid": 72.5, "bid_size": 23.0, "ask": 82.5, "ask_size": 21.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.004, "vega": 0.4622, "theta": -0.292, "rho": -0.3434, "theo": 77.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00460000", "bid": 7.8, "bid_size": 52.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.6107, "open_interest": 0.0, "volume": 8.0, "delta": 0.242, "gamma": 0.0037, "vega": 0.4354, "theta": -0.2722, "rho": 0.1034, "theo": 10.7256, "change": 6.25, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T09:49:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00460000", "bid": 79.3, "bid_size": 18.0, "ask": 89.3, "ask_size": 12.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0037, "vega": 0.4335, "theta": -0.2756, "rho": -0.3494, "theo": 85.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00470000", "bid": 8.2, "bid_size": 21.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0034, "vega": 0.4067, "theta": -0.255, "rho": 0.0924, "theo": 9.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00470000", "bid": 87.8, "bid_size": 28.0, "ask": 97.7, "ask_size": 12.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0035, "vega": 0.404, "theta": -0.2588, "rho": -0.3585, "theo": 93.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00480000", "bid": 6.6, "bid_size": 81.0, "ask": 8.9, "ask_size": 46.0, "iv": 0.6058, "open_interest": 0.0, "volume": 3.0, "delta": 0.1892, "gamma": 0.0032, "vega": 0.3777, "theta": -0.2378, "rho": 0.0819, "theo": 7.9016, "change": 4.8, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T10:03:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00480000", "bid": 97.6, "bid_size": 20.0, "ask": 107.5, "ask_size": 15.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0032, "vega": 0.3744, "theta": -0.242, "rho": -0.3578, "theo": 102.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00490000", "bid": 5.9, "bid_size": 32.0, "ask": 7.6, "ask_size": 33.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0029, "vega": 0.3494, "theta": -0.221, "rho": 0.0729, "theo": 6.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00490000", "bid": 105.6, "bid_size": 28.0, "ask": 116.4, "ask_size": 12.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.003, "vega": 0.3456, "theta": -0.2256, "rho": -0.3628, "theo": 111.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00500000", "bid": 5.0, "bid_size": 40.0, "ask": 6.6, "ask_size": 144.0, "iv": 0.6162, "open_interest": 0.0, "volume": 1.0, "delta": 0.1475, "gamma": 0.0026, "vega": 0.322, "theta": -0.2048, "rho": 0.0645, "theo": 5.863, "change": 5.86, "open": 5.86, "high": 5.86, "low": 5.86, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-06T11:59:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00500000", "bid": 115.3, "bid_size": 21.0, "ask": 125.5, "ask_size": 13.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0027, "vega": 0.3168, "theta": -0.2098, "rho": -0.3542, "theo": 120.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00510000", "bid": 3.7, "bid_size": 48.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0024, "vega": 0.2962, "theta": -0.1893, "rho": 0.0572, "theo": 5.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00510000", "bid": 123.7, "bid_size": 56.0, "ask": 134.7, "ask_size": 14.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0025, "vega": 0.2911, "theta": -0.1946, "rho": -0.3573, "theo": 129.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224C00520000", "bid": 3.6, "bid_size": 41.0, "ask": 5.1, "ask_size": 99.0, "iv": 0.6261, "open_interest": 0.0, "volume": 1.0, "delta": 0.1152, "gamma": 0.0022, "vega": 0.2715, "theta": -0.1747, "rho": 0.0508, "theo": 4.3919, "change": 2.55, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:49:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP261224P00520000", "bid": 133.8, "bid_size": 18.0, "ask": 144.1, "ask_size": 12.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0023, "vega": 0.2649, "theta": -0.1805, "rho": -0.3441, "theo": 139.019, "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": 0.0}, {"option": "APP270115C00065000", "bid": 313.5, "bid_size": 30.0, "ask": 327.2, "ask_size": 26.0, "iv": 1.6611, "open_interest": 65.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.1231, "theo": 320.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.2, "last_trade_time": "2026-11-03T12:19:17", "percent_change": 0.0, "prev_day_close": 290.899993896484}, {"option": "APP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3292, "open_interest": 429.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:35:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP270115C00070000", "bid": 309.3, "bid_size": 30.0, "ask": 323.7, "ask_size": 30.0, "iv": 2.0212, "open_interest": 30.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.1334, "theo": 315.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-11-05T09:37:07", "percent_change": 0.0, "prev_day_close": 285.099990844727}, {"option": "APP270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 2.1952, "open_interest": 28.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:56:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APP270115C00075000", "bid": 303.8, "bid_size": 39.0, "ask": 318.8, "ask_size": 26.0, "iv": 1.8787, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.1434, "theo": 310.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 502.62, "last_trade_time": "2025-09-11T09:30:10", "percent_change": 0.0, "prev_day_close": 281.300003051758}, {"option": "APP270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 101.0, "iv": 2.1066, "open_interest": 230.0, "volume": 4.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.004, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:23:41", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00080000", "bid": 299.0, "bid_size": 30.0, "ask": 313.7, "ask_size": 26.0, "iv": 1.8077, "open_interest": 28.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.1534, "theo": 305.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 541.0, "last_trade_time": "2025-11-04T15:41:59", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "APP270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 26.0, "iv": 1.5347, "open_interest": 407.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:35:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "APP270115C00085000", "bid": 293.9, "bid_size": 30.0, "ask": 308.4, "ask_size": 26.0, "iv": 1.6745, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": 0.1632, "theo": 300.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.92, "last_trade_time": "2026-02-17T12:41:48", "percent_change": 0.0, "prev_day_close": 271.449996948242}, {"option": "APP270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 1.9478, "open_interest": 148.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T14:42:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00090000", "bid": 288.9, "bid_size": 26.0, "ask": 303.9, "ask_size": 26.0, "iv": 1.6668, "open_interest": 9.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": 0.1729, "theo": 295.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.3, "last_trade_time": "2026-10-14T14:35:19", "percent_change": 0.0, "prev_day_close": 266.150009155273}, {"option": "APP270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 58.0, "iv": 1.8761, "open_interest": 103.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0097, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:20:25", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00095000", "bid": 284.7, "bid_size": 59.0, "ask": 296.6, "ask_size": 41.0, "iv": 1.3374, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": 0.1826, "theo": 290.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.2, "last_trade_time": "2025-08-07T11:09:16", "percent_change": 0.0, "prev_day_close": 261.150001525879}, {"option": "APP270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 1.436, "open_interest": 137.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0012, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T15:27:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APP270115C00100000", "bid": 279.8, "bid_size": 56.0, "ask": 290.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0023, "theta": -0.0015, "rho": 0.1922, "theo": 285.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.45, "last_trade_time": "2026-11-05T10:53:49", "percent_change": 0.0, "prev_day_close": 256.149993896484}, {"option": "APP270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 100.0, "iv": 1.6455, "open_interest": 1199.0, "volume": 5.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0015, "rho": -0.0003, "theo": 0.0165, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": -76.4706, "prev_day_close": 0.425000006332994}, {"option": "APP270115C00105000", "bid": 274.8, "bid_size": 59.0, "ask": 286.9, "ask_size": 41.0, "iv": 1.2976, "open_interest": 25.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0029, "theta": -0.0018, "rho": 0.2018, "theo": 280.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.72, "last_trade_time": "2025-09-19T14:02:38", "percent_change": 0.0, "prev_day_close": 251.250007629395}, {"option": "APP270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 1.5752, "open_interest": 322.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0029, "theta": -0.0018, "rho": -0.0004, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:18:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00110000", "bid": 269.9, "bid_size": 26.0, "ask": 283.7, "ask_size": 26.0, "iv": 1.4908, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0036, "theta": -0.0022, "rho": 0.2114, "theo": 275.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 385.0, "last_trade_time": "2025-08-28T12:19:40", "percent_change": 0.0, "prev_day_close": 246.450004577637}, {"option": "APP270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 1.6276, "open_interest": 665.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.0022, "rho": -0.0005, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T15:05:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00115000", "bid": 264.8, "bid_size": 26.0, "ask": 277.7, "ask_size": 26.0, "iv": 1.3108, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0044, "theta": -0.0027, "rho": 0.2209, "theo": 270.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 531.08, "last_trade_time": "2025-10-27T13:35:53", "percent_change": 0.0, "prev_day_close": 241.349998474121}, {"option": "APP270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 33.0, "iv": 1.5522, "open_interest": 33.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0044, "theta": -0.0027, "rho": -0.0006, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T11:50:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00120000", "bid": 260.0, "bid_size": 30.0, "ask": 273.4, "ask_size": 30.0, "iv": 1.358, "open_interest": 23.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0054, "theta": -0.0033, "rho": 0.2304, "theo": 265.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.36, "last_trade_time": "2026-05-26T10:08:00", "percent_change": 0.0, "prev_day_close": 235.400001525879}, {"option": "APP270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 26.0, "iv": 1.5213, "open_interest": 675.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0054, "theta": -0.0033, "rho": -0.0007, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:40:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00125000", "bid": 255.1, "bid_size": 74.0, "ask": 266.9, "ask_size": 54.0, "iv": 1.1211, "open_interest": 74.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0066, "theta": -0.004, "rho": 0.2398, "theo": 260.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.45, "last_trade_time": "2026-08-20T10:23:41", "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "APP270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.3949, "open_interest": 1280.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0066, "theta": -0.004, "rho": -0.0009, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-02T10:08:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115C00130000", "bid": 250.1, "bid_size": 61.0, "ask": 261.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0079, "theta": -0.0048, "rho": 0.2493, "theo": 255.7397, "change": 29.43, "open": 255.08, "high": 255.08, "low": 255.08, "tick": "up", "last_trade_price": 255.08, "last_trade_time": "2026-11-06T11:23:37", "percent_change": 13.0423, "prev_day_close": 225.650001525879}, {"option": "APP270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 30.0, "iv": 1.4242, "open_interest": 418.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.008, "theta": -0.0048, "rho": -0.0011, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T11:40:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APP270115C00135000", "bid": 245.2, "bid_size": 70.0, "ask": 257.0, "ask_size": 39.0, "iv": 1.0528, "open_interest": 76.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0096, "theta": -0.0056, "rho": 0.2586, "theo": 250.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.45, "last_trade_time": "2026-02-23T13:44:43", "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "APP270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 1.2079, "open_interest": 580.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0096, "theta": -0.0057, "rho": -0.0014, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:29:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APP270115C00140000", "bid": 240.1, "bid_size": 26.0, "ask": 251.6, "ask_size": 26.0, "iv": 0.8602, "open_interest": 181.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0114, "theta": -0.0067, "rho": 0.268, "theo": 245.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-11-03T12:56:42", "percent_change": 0.0, "prev_day_close": 215.400001525879}, {"option": "APP270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 26.0, "iv": 1.0952, "open_interest": 180.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0115, "theta": -0.0067, "rho": -0.0017, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:35:58", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "APP270115C00145000", "bid": 235.3, "bid_size": 112.0, "ask": 246.6, "ask_size": 101.0, "iv": 0.8763, "open_interest": 101.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0135, "theta": -0.0078, "rho": 0.2772, "theo": 240.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.8, "last_trade_time": "2026-08-11T13:55:53", "percent_change": 0.0, "prev_day_close": 210.450004577637}, {"option": "APP270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 208.0, "iv": 1.035, "open_interest": 263.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0079, "rho": -0.002, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:19:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APP270115C00150000", "bid": 230.4, "bid_size": 56.0, "ask": 241.4, "ask_size": 41.0, "iv": 0.7596, "open_interest": 44.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.016, "theta": -0.0092, "rho": 0.2864, "theo": 235.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.5, "last_trade_time": "2026-11-05T10:27:51", "percent_change": 0.0, "prev_day_close": 205.299995422363}, {"option": "APP270115P00150000", "bid": 0.15, "bid_size": 80.0, "ask": 0.35, "ask_size": 82.0, "iv": 0.9041, "open_interest": 539.0, "volume": 51.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0161, "theta": -0.0092, "rho": -0.0024, "theo": 0.1435, "change": -0.125, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:07:50", "percent_change": -33.3333, "prev_day_close": 0.375000007450581}, {"option": "APP270115C00155000", "bid": 225.5, "bid_size": 57.0, "ask": 237.5, "ask_size": 52.0, "iv": 0.983, "open_interest": 60.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0107, "rho": 0.2956, "theo": 231.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.5, "last_trade_time": "2026-04-15T11:04:54", "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "APP270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 173.0, "iv": 0.9815, "open_interest": 162.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0189, "theta": -0.0107, "rho": -0.0029, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:24:54", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "APP270115C00160000", "bid": 220.6, "bid_size": 44.0, "ask": 231.7, "ask_size": 39.0, "iv": 0.8287, "open_interest": 12.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.022, "theta": -0.0124, "rho": 0.3046, "theo": 226.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.82, "last_trade_time": "2026-11-05T11:31:50", "percent_change": 0.0, "prev_day_close": 195.300003051758}, {"option": "APP270115P00160000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 147.0, "iv": 0.9611, "open_interest": 413.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0124, "rho": -0.0035, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:36:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "APP270115C00165000", "bid": 215.7, "bid_size": 60.0, "ask": 226.7, "ask_size": 39.0, "iv": 0.8042, "open_interest": 22.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0256, "theta": -0.0142, "rho": 0.3136, "theo": 221.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.0, "last_trade_time": "2026-05-11T11:45:13", "percent_change": 0.0, "prev_day_close": 190.650001525879}, {"option": "APP270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 146.0, "iv": 0.9302, "open_interest": 95.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0143, "rho": -0.0041, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:19:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "APP270115C00170000", "bid": 210.8, "bid_size": 118.0, "ask": 221.7, "ask_size": 104.0, "iv": 0.7803, "open_interest": 170.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0297, "theta": -0.0163, "rho": 0.3224, "theo": 216.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.98, "last_trade_time": "2026-10-30T11:22:11", "percent_change": 0.0, "prev_day_close": 185.550003051758}, {"option": "APP270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 42.0, "iv": 0.7921, "open_interest": 172.0, "volume": 6.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0164, "rho": -0.0048, "theo": 0.2935, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:03:34", "percent_change": -47.8261, "prev_day_close": 0.575000002980232}, {"option": "APP270115C00175000", "bid": 205.9, "bid_size": 56.0, "ask": 216.9, "ask_size": 39.0, "iv": 0.7925, "open_interest": 79.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0343, "theta": -0.0187, "rho": 0.3311, "theo": 211.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-03T10:46:33", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "APP270115P00175000", "bid": 0.35, "bid_size": 4.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.8268, "open_interest": 125.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0344, "theta": -0.0188, "rho": -0.0057, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:27:45", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APP270115C00180000", "bid": 201.0, "bid_size": 118.0, "ask": 211.6, "ask_size": 103.0, "iv": 0.7133, "open_interest": 143.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0394, "theta": -0.0213, "rho": 0.3397, "theo": 206.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.62, "last_trade_time": "2026-11-05T09:48:35", "percent_change": 0.0, "prev_day_close": 176.100006103516}, {"option": "APP270115P00180000", "bid": 0.05, "bid_size": 102.0, "ask": 1.5, "ask_size": 199.0, "iv": 0.8658, "open_interest": 226.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0396, "theta": -0.0214, "rho": -0.0067, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:56:09", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "APP270115C00185000", "bid": 196.1, "bid_size": 113.0, "ask": 207.3, "ask_size": 101.0, "iv": 0.7936, "open_interest": 171.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.0451, "theta": -0.0241, "rho": 0.3482, "theo": 201.6426, "change": 28.08, "open": 199.48, "high": 199.48, "low": 199.48, "tick": "up", "last_trade_price": 199.48, "last_trade_time": "2026-11-06T11:17:34", "percent_change": 16.3827, "prev_day_close": 171.400001525879}, {"option": "APP270115P00185000", "bid": 0.05, "bid_size": 140.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.8377, "open_interest": 571.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0453, "theta": -0.0242, "rho": -0.0078, "theo": 0.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T13:14:41", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "APP270115C00190000", "bid": 191.3, "bid_size": 244.0, "ask": 201.3, "ask_size": 121.0, "iv": 0.6185, "open_interest": 603.0, "volume": 2.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.0514, "theta": -0.0272, "rho": 0.3565, "theo": 196.7691, "change": 28.53, "open": 194.68, "high": 194.68, "low": 194.68, "tick": "up", "last_trade_price": 194.68, "last_trade_time": "2026-11-06T11:17:34", "percent_change": 17.1712, "prev_day_close": 166.149993896484}, {"option": "APP270115P00190000", "bid": 0.25, "bid_size": 90.0, "ask": 1.8, "ask_size": 197.0, "iv": 0.8474, "open_interest": 327.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0516, "theta": -0.0274, "rho": -0.0091, "theo": 0.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:08:49", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "APP270115C00195000", "bid": 186.4, "bid_size": 113.0, "ask": 196.7, "ask_size": 95.0, "iv": 0.6847, "open_interest": 104.0, "volume": 10.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0583, "theta": -0.0307, "rho": 0.3646, "theo": 191.9075, "change": 28.75, "open": 190.0, "high": 190.0, "low": 190.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-11-06T10:56:52", "percent_change": 17.8295, "prev_day_close": 161.25}, {"option": "APP270115P00195000", "bid": 0.1, "bid_size": 163.0, "ask": 1.15, "ask_size": 95.0, "iv": 0.7582, "open_interest": 442.0, "volume": 1.0, "delta": -0.0135, "gamma": 0.0003, "vega": 0.0586, "theta": -0.0308, "rho": -0.0105, "theo": 0.6585, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:53:10", "percent_change": -30.0, "prev_day_close": 0.999999970197678}, {"option": "APP270115C00200000", "bid": 181.5, "bid_size": 141.0, "ask": 192.5, "ask_size": 103.0, "iv": 0.7469, "open_interest": 257.0, "volume": 10.0, "delta": 0.9839, "gamma": 0.0003, "vega": 0.066, "theta": -0.0344, "rho": 0.3725, "theo": 187.0592, "change": 16.15, "open": 173.75, "high": 173.97, "low": 173.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-11-06T10:08:31", "percent_change": 10.2965, "prev_day_close": 156.849998474121}, {"option": "APP270115P00200000", "bid": 0.75, "bid_size": 8.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.7723, "open_interest": 1350.0, "volume": 11.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0664, "theta": -0.0346, "rho": -0.0121, "theo": 0.7665, "change": -0.395, "open": 1.1, "high": 1.1, "low": 0.65, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T11:13:08", "percent_change": -32.2449, "prev_day_close": 1.22500002384186}, {"option": "APP270115C00210000", "bid": 171.9, "bid_size": 149.0, "ask": 181.9, "ask_size": 98.0, "iv": 0.6653, "open_interest": 97.0, "volume": 2.0, "delta": 0.979, "gamma": 0.0004, "vega": 0.0836, "theta": -0.0428, "rho": 0.3876, "theo": 177.4093, "change": 28.35, "open": 165.0, "high": 175.4, "low": 165.0, "tick": "up", "last_trade_price": 175.4, "last_trade_time": "2026-11-06T11:13:02", "percent_change": 19.2792, "prev_day_close": 147.049995422363}, {"option": "APP270115P00210000", "bid": 0.7, "bid_size": 92.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.7374, "open_interest": 540.0, "volume": 3.0, "delta": -0.0206, "gamma": 0.0004, "vega": 0.084, "theta": -0.0431, "rho": -0.0161, "theo": 1.0292, "change": -0.575, "open": 1.88, "high": 2.14, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:53:10", "percent_change": -34.3284, "prev_day_close": 1.67499995231628}, {"option": "APP270115C00220000", "bid": 162.3, "bid_size": 147.0, "ask": 172.0, "ask_size": 95.0, "iv": 0.6459, "open_interest": 62.0, "volume": 1.0, "delta": 0.9728, "gamma": 0.0005, "vega": 0.1045, "theta": -0.0526, "rho": 0.4016, "theo": 167.833, "change": 27.8, "open": 165.8, "high": 165.8, "low": 165.8, "tick": "up", "last_trade_price": 165.8, "last_trade_time": "2026-11-06T11:13:02", "percent_change": 20.1449, "prev_day_close": 138.0}, {"option": "APP270115P00220000", "bid": 0.9, "bid_size": 127.0, "ask": 1.7, "ask_size": 110.0, "iv": 0.7201, "open_interest": 660.0, "volume": 11.0, "delta": -0.0268, "gamma": 0.0005, "vega": 0.105, "theta": -0.053, "rho": -0.0208, "theo": 1.3665, "change": -1.125, "open": 2.38, "high": 2.38, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:23:19", "percent_change": -48.3871, "prev_day_close": 2.32500004768372}, {"option": "APP270115C00230000", "bid": 152.8, "bid_size": 130.0, "ask": 162.6, "ask_size": 87.0, "iv": 0.6554, "open_interest": 44.0, "volume": 7.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.1286, "theta": -0.0638, "rho": 0.4144, "theo": 158.3472, "change": 26.85, "open": 138.25, "high": 155.6, "low": 138.25, "tick": "up", "last_trade_price": 155.6, "last_trade_time": "2026-11-06T11:15:44", "percent_change": 20.8544, "prev_day_close": 128.75}, {"option": "APP270115P00230000", "bid": 1.6, "bid_size": 1.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.7156, "open_interest": 861.0, "volume": 15.0, "delta": -0.0344, "gamma": 0.0006, "vega": 0.1295, "theta": -0.0642, "rho": -0.0269, "theo": 1.7942, "change": -1.225, "open": 1.96, "high": 2.05, "low": 1.63, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:59:40", "percent_change": -41.1765, "prev_day_close": 2.97500002384186}, {"option": "APP270115C00240000", "bid": 143.4, "bid_size": 245.0, "ask": 153.8, "ask_size": 174.0, "iv": 0.6754, "open_interest": 222.0, "volume": 5.0, "delta": 0.9559, "gamma": 0.0008, "vega": 0.1566, "theta": -0.0765, "rho": 0.4257, "theo": 148.9707, "change": 26.1, "open": 135.65, "high": 146.15, "low": 135.65, "tick": "up", "last_trade_price": 146.15, "last_trade_time": "2026-11-06T11:15:44", "percent_change": 21.7409, "prev_day_close": 120.049999237061}, {"option": "APP270115P00240000", "bid": 1.95, "bid_size": 50.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.6934, "open_interest": 1303.0, "volume": 24.0, "delta": -0.0438, "gamma": 0.0008, "vega": 0.1571, "theta": -0.077, "rho": -0.0343, "theo": 2.3328, "change": -1.7, "open": 4.5, "high": 4.5, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:27:10", "percent_change": -47.2222, "prev_day_close": 3.59999990463257}, {"option": "APP270115C00250000", "bid": 134.1, "bid_size": 235.0, "ask": 143.8, "ask_size": 198.0, "iv": 0.6436, "open_interest": 709.0, "volume": 1.0, "delta": 0.9447, "gamma": 0.001, "vega": 0.1878, "theta": -0.0905, "rho": 0.4354, "theo": 139.7245, "change": 23.3, "open": 134.0, "high": 134.0, "low": 134.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-11-06T10:56:05", "percent_change": 21.0479, "prev_day_close": 110.700000762939}, {"option": "APP270115P00250000", "bid": 2.7, "bid_size": 71.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.6856, "open_interest": 1732.0, "volume": 262.0, "delta": -0.0551, "gamma": 0.001, "vega": 0.1889, "theta": -0.0911, "rho": -0.0429, "theo": 3.0029, "change": -1.73, "open": 3.99, "high": 4.3, "low": 2.7, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T11:59:53", "percent_change": -37.6087, "prev_day_close": 4.59999990463257}, {"option": "APP270115C00260000", "bid": 125.5, "bid_size": 226.0, "ask": 135.7, "ask_size": 170.0, "iv": 0.6759, "open_interest": 308.0, "volume": 1.0, "delta": 0.9314, "gamma": 0.0011, "vega": 0.2225, "theta": -0.1058, "rho": 0.4431, "theo": 130.6334, "change": 26.36, "open": 129.21, "high": 129.21, "low": 129.21, "tick": "up", "last_trade_price": 129.21, "last_trade_time": "2026-11-06T10:57:50", "percent_change": 25.6296, "prev_day_close": 102.850002288818}, {"option": "APP270115P00260000", "bid": 3.2, "bid_size": 89.0, "ask": 4.1, "ask_size": 144.0, "iv": 0.6691, "open_interest": 765.0, "volume": 127.0, "delta": -0.0685, "gamma": 0.0012, "vega": 0.2236, "theta": -0.1065, "rho": -0.0534, "theo": 3.8283, "change": -2.3, "open": 5.8, "high": 5.8, "low": 3.5, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T12:02:42", "percent_change": -38.983, "prev_day_close": 5.89999985694885}, {"option": "APP270115C00270000", "bid": 116.7, "bid_size": 206.0, "ask": 125.7, "ask_size": 154.0, "iv": 0.6462, "open_interest": 140.0, "volume": 4.0, "delta": 0.9158, "gamma": 0.0014, "vega": 0.2606, "theta": -0.1222, "rho": 0.4487, "theo": 121.7222, "change": 25.3, "open": 107.0, "high": 120.0, "low": 107.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-06T10:57:02", "percent_change": 26.716, "prev_day_close": 94.6999969482422}, {"option": "APP270115P00270000", "bid": 3.9, "bid_size": 83.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.6516, "open_interest": 481.0, "volume": 130.0, "delta": -0.0843, "gamma": 0.0014, "vega": 0.2617, "theta": -0.1231, "rho": -0.0655, "theo": 4.8368, "change": -3.0, "open": 4.77, "high": 5.34, "low": 4.3, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T11:55:07", "percent_change": -40.2685, "prev_day_close": 7.44999980926514}, {"option": "APP270115C00280000", "bid": 107.1, "bid_size": 232.0, "ask": 116.7, "ask_size": 164.0, "iv": 0.6181, "open_interest": 1412.0, "volume": 17.0, "delta": 0.8976, "gamma": 0.0016, "vega": 0.3009, "theta": -0.1395, "rho": 0.4522, "theo": 113.0201, "change": 18.14, "open": 95.0, "high": 104.79, "low": 95.0, "tick": "up", "last_trade_price": 104.79, "last_trade_time": "2026-11-06T10:32:06", "percent_change": 20.9348, "prev_day_close": 86.6500015258789}, {"option": "APP270115P00280000", "bid": 5.0, "bid_size": 140.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.6422, "open_interest": 1128.0, "volume": 7.0, "delta": -0.1024, "gamma": 0.0016, "vega": 0.3028, "theta": -0.1404, "rho": -0.0797, "theo": 6.0419, "change": -3.8, "open": 7.0, "high": 7.0, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:15:12", "percent_change": -40.0, "prev_day_close": 9.5}, {"option": "APP270115C00290000", "bid": 99.9, "bid_size": 244.0, "ask": 109.0, "ask_size": 212.0, "iv": 0.6449, "open_interest": 1333.0, "volume": 15.0, "delta": 0.8769, "gamma": 0.0018, "vega": 0.3438, "theta": -0.1574, "rho": 0.453, "theo": 104.5559, "change": 25.75, "open": 85.0, "high": 105.0, "low": 85.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 32.4921, "prev_day_close": 79.25}, {"option": "APP270115P00290000", "bid": 6.4, "bid_size": 83.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.6333, "open_interest": 923.0, "volume": 13.0, "delta": -0.1233, "gamma": 0.0019, "vega": 0.3447, "theta": -0.1585, "rho": -0.096, "theo": 7.4981, "change": -4.87, "open": 7.6, "high": 7.6, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T11:57:10", "percent_change": -41.6239, "prev_day_close": 11.7000002861023}, {"option": "APP270115C00300000", "bid": 93.8, "bid_size": 122.0, "ask": 99.5, "ask_size": 171.0, "iv": 0.6472, "open_interest": 1199.0, "volume": 45.0, "delta": 0.8534, "gamma": 0.0021, "vega": 0.3874, "theta": -0.1755, "rho": 0.4515, "theo": 96.3592, "change": 25.08, "open": 80.0, "high": 98.0, "low": 78.25, "tick": "down", "last_trade_price": 96.68, "last_trade_time": "2026-11-06T11:59:09", "percent_change": 35.0279, "prev_day_close": 71.6000022888184}, {"option": "APP270115P00300000", "bid": 8.0, "bid_size": 95.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.6246, "open_interest": 1768.0, "volume": 66.0, "delta": -0.1469, "gamma": 0.0021, "vega": 0.389, "theta": -0.1769, "rho": -0.1134, "theo": 9.2244, "change": -5.8, "open": 14.0, "high": 14.0, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T11:56:08", "percent_change": -40.5594, "prev_day_close": 14.3000001907349}, {"option": "APP270115C00310000", "bid": 85.3, "bid_size": 164.0, "ask": 91.9, "ask_size": 167.0, "iv": 0.6351, "open_interest": 986.0, "volume": 8.0, "delta": 0.8272, "gamma": 0.0024, "vega": 0.4315, "theta": -0.1935, "rho": 0.4472, "theo": 88.4616, "change": 23.3, "open": 70.29, "high": 88.0, "low": 70.29, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-06T11:38:59", "percent_change": 36.0124, "prev_day_close": 64.7000007629394}, {"option": "APP270115P00310000", "bid": 10.1, "bid_size": 172.0, "ask": 11.4, "ask_size": 42.0, "iv": 0.6202, "open_interest": 989.0, "volume": 138.0, "delta": -0.1733, "gamma": 0.0024, "vega": 0.4331, "theta": -0.195, "rho": -0.1336, "theo": 11.2499, "change": -6.6, "open": 17.73, "high": 19.41, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T11:58:53", "percent_change": -38.1503, "prev_day_close": 17.2999992370605}, {"option": "APP270115C00320000", "bid": 78.2, "bid_size": 119.0, "ask": 84.0, "ask_size": 163.0, "iv": 0.6292, "open_interest": 629.0, "volume": 25.0, "delta": 0.7984, "gamma": 0.0026, "vega": 0.4748, "theta": -0.2108, "rho": 0.4402, "theo": 80.8899, "change": 21.85, "open": 64.08, "high": 81.0, "low": 64.08, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-11-06T11:45:14", "percent_change": 37.5752, "prev_day_close": 58.1500015258789}, {"option": "APP270115P00320000", "bid": 12.3, "bid_size": 154.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.6098, "open_interest": 517.0, "volume": 201.0, "delta": -0.2024, "gamma": 0.0027, "vega": 0.4763, "theta": -0.2127, "rho": -0.1555, "theo": 13.6078, "change": -7.35, "open": 21.08, "high": 23.9, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T11:50:50", "percent_change": -35.6796, "prev_day_close": 20.6000003814697}, {"option": "APP270115C00330000", "bid": 71.3, "bid_size": 104.0, "ask": 77.6, "ask_size": 205.0, "iv": 0.6333, "open_interest": 601.0, "volume": 13.0, "delta": 0.767, "gamma": 0.0029, "vega": 0.5159, "theta": -0.2271, "rho": 0.4308, "theo": 73.6733, "change": 23.05, "open": 62.0, "high": 74.9, "low": 62.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-11-06T12:01:09", "percent_change": 44.4552, "prev_day_close": 51.8500003814697}, {"option": "APP270115P00330000", "bid": 14.7, "bid_size": 158.0, "ask": 16.9, "ask_size": 103.0, "iv": 0.6082, "open_interest": 362.0, "volume": 6.0, "delta": -0.2341, "gamma": 0.0029, "vega": 0.5183, "theta": -0.2293, "rho": -0.1795, "theo": 16.32, "change": -8.75, "open": 21.0, "high": 21.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:17:38", "percent_change": -35.3535, "prev_day_close": 24.75}, {"option": "APP270115C00340000", "bid": 65.4, "bid_size": 28.0, "ask": 69.7, "ask_size": 137.0, "iv": 0.6253, "open_interest": 436.0, "volume": 122.0, "delta": 0.7334, "gamma": 0.0032, "vega": 0.5544, "theta": -0.2419, "rho": 0.4187, "theo": 66.8341, "change": 21.8, "open": 45.08, "high": 68.2, "low": 45.08, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-11-06T11:59:13", "percent_change": 46.9828, "prev_day_close": 46.3999996185303}, {"option": "APP270115P00340000", "bid": 18.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.6049, "open_interest": 476.0, "volume": 21.0, "delta": -0.268, "gamma": 0.0032, "vega": 0.5557, "theta": -0.2444, "rho": -0.2049, "theo": 19.4164, "change": -10.3, "open": 24.5, "high": 24.52, "low": 18.8, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T12:00:43", "percent_change": -35.1536, "prev_day_close": 29.3000001907349}, {"option": "APP270115C00350000", "bid": 58.8, "bid_size": 114.0, "ask": 63.0, "ask_size": 177.0, "iv": 0.6158, "open_interest": 965.0, "volume": 144.0, "delta": 0.6979, "gamma": 0.0034, "vega": 0.5884, "theta": -0.2549, "rho": 0.4047, "theo": 60.3924, "change": 19.5, "open": 40.68, "high": 61.6, "low": 40.68, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T11:53:39", "percent_change": 46.4286, "prev_day_close": 42.0}, {"option": "APP270115P00350000", "bid": 22.2, "bid_size": 11.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.6018, "open_interest": 915.0, "volume": 86.0, "delta": -0.304, "gamma": 0.0034, "vega": 0.5903, "theta": -0.2577, "rho": -0.2293, "theo": 22.9156, "change": -11.55, "open": 29.0, "high": 29.0, "low": 22.5, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T12:02:22", "percent_change": -33.9207, "prev_day_close": 34.0500011444092}, {"option": "APP270115C00360000", "bid": 51.5, "bid_size": 164.0, "ask": 57.2, "ask_size": 171.0, "iv": 0.6022, "open_interest": 860.0, "volume": 51.0, "delta": 0.6607, "gamma": 0.0036, "vega": 0.6177, "theta": -0.2656, "rho": 0.3883, "theo": 54.3646, "change": 16.05, "open": 39.63, "high": 55.1, "low": 39.63, "tick": "down", "last_trade_price": 53.85, "last_trade_time": "2026-11-06T11:42:57", "percent_change": 42.4603, "prev_day_close": 37.7999992370606}, {"option": "APP270115P00360000", "bid": 26.3, "bid_size": 6.0, "ask": 27.9, "ask_size": 158.0, "iv": 0.6068, "open_interest": 876.0, "volume": 28.0, "delta": -0.3416, "gamma": 0.0036, "vega": 0.6191, "theta": -0.2689, "rho": -0.256, "theo": 26.8296, "change": -14.2, "open": 38.85, "high": 38.85, "low": 26.6, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T12:03:32", "percent_change": -34.466, "prev_day_close": 41.2000007629394}, {"option": "APP270115C00370000", "bid": 48.1, "bid_size": 28.0, "ask": 51.8, "ask_size": 164.0, "iv": 0.617, "open_interest": 543.0, "volume": 179.0, "delta": 0.6224, "gamma": 0.0037, "vega": 0.641, "theta": -0.274, "rho": 0.3705, "theo": 48.7574, "change": 17.06, "open": 31.83, "high": 50.16, "low": 28.0, "tick": "up", "last_trade_price": 50.16, "last_trade_time": "2026-11-06T12:01:56", "percent_change": 51.5408, "prev_day_close": 33.1000003814697}, {"option": "APP270115P00370000", "bid": 30.2, "bid_size": 48.0, "ask": 31.8, "ask_size": 26.0, "iv": 0.5957, "open_interest": 253.0, "volume": 3.0, "delta": -0.3805, "gamma": 0.0038, "vega": 0.6421, "theta": -0.2776, "rho": -0.2831, "theo": 31.1755, "change": -10.0, "open": 35.23, "high": 35.23, "low": 34.35, "tick": "down", "last_trade_price": 34.35, "last_trade_time": "2026-11-06T10:13:33", "percent_change": -22.5479, "prev_day_close": 44.3499984741211}, {"option": "APP270115C00380000", "bid": 42.8, "bid_size": 52.0, "ask": 46.5, "ask_size": 188.0, "iv": 0.6112, "open_interest": 730.0, "volume": 97.0, "delta": 0.5834, "gamma": 0.0039, "vega": 0.6581, "theta": -0.2797, "rho": 0.3513, "theo": 43.5779, "change": 16.17, "open": 33.9, "high": 45.38, "low": 33.8, "tick": "down", "last_trade_price": 44.97, "last_trade_time": "2026-11-06T12:01:56", "percent_change": 56.1458, "prev_day_close": 28.8000001907349}, {"option": "APP270115P00380000", "bid": 35.4, "bid_size": 18.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.5941, "open_interest": 464.0, "volume": 29.0, "delta": -0.42, "gamma": 0.0039, "vega": 0.6586, "theta": -0.2838, "rho": -0.3095, "theo": 35.9483, "change": -14.6, "open": 40.67, "high": 40.67, "low": 36.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-06T11:20:28", "percent_change": -28.6275, "prev_day_close": 51.0}, {"option": "APP270115C00390000", "bid": 38.6, "bid_size": 1.0, "ask": 39.7, "ask_size": 8.0, "iv": 0.5968, "open_interest": 169.0, "volume": 74.0, "delta": 0.5442, "gamma": 0.004, "vega": 0.6687, "theta": -0.2828, "rho": 0.3309, "theo": 38.8204, "change": 14.48, "open": 31.9, "high": 40.67, "low": 29.4, "tick": "down", "last_trade_price": 40.13, "last_trade_time": "2026-11-06T12:01:56", "percent_change": 56.4522, "prev_day_close": 25.6500005722046}, {"option": "APP270115P00390000", "bid": 39.4, "bid_size": 204.0, "ask": 42.7, "ask_size": 144.0, "iv": 0.5903, "open_interest": 533.0, "volume": 6.0, "delta": -0.4598, "gamma": 0.004, "vega": 0.6687, "theta": -0.2874, "rho": -0.3376, "theo": 41.1551, "change": -16.8, "open": 45.5, "high": 47.11, "low": 41.4, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-06T11:24:31", "percent_change": -28.6201, "prev_day_close": 58.7000007629394}, {"option": "APP270115C00400000", "bid": 34.3, "bid_size": 38.0, "ask": 35.9, "ask_size": 120.0, "iv": 0.5986, "open_interest": 3063.0, "volume": 242.0, "delta": 0.5053, "gamma": 0.004, "vega": 0.6728, "theta": -0.2833, "rho": 0.3103, "theo": 34.4802, "change": 12.4, "open": 22.5, "high": 36.35, "low": 22.5, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T12:02:20", "percent_change": 54.8673, "prev_day_close": 22.5999994277954}, {"option": "APP270115P00400000", "bid": 44.8, "bid_size": 171.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.58, "open_interest": 1366.0, "volume": 23.0, "delta": -0.4995, "gamma": 0.0041, "vega": 0.6717, "theta": -0.2884, "rho": -0.3594, "theo": 46.7809, "change": -20.5, "open": 53.05, "high": 54.0, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T11:59:56", "percent_change": -30.8271, "prev_day_close": 66.5}, {"option": "APP270115C00410000", "bid": 30.3, "bid_size": 1.0, "ask": 33.0, "ask_size": 210.0, "iv": 0.604, "open_interest": 344.0, "volume": 25.0, "delta": 0.467, "gamma": 0.004, "vega": 0.6705, "theta": -0.2813, "rho": 0.2889, "theo": 30.5417, "change": 10.65, "open": 21.44, "high": 31.2, "low": 21.44, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-06T11:29:45", "percent_change": 54.1985, "prev_day_close": 19.6499996185303}, {"option": "APP270115P00410000", "bid": 50.6, "bid_size": 128.0, "ask": 54.6, "ask_size": 54.0, "iv": 0.5842, "open_interest": 279.0, "volume": 3.0, "delta": -0.5385, "gamma": 0.0041, "vega": 0.6688, "theta": -0.287, "rho": -0.3847, "theo": 52.819, "change": -19.05, "open": 56.0, "high": 56.1, "low": 55.4, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-06T10:35:16", "percent_change": -25.5876, "prev_day_close": 74.4500007629394}, {"option": "APP270115C00420000", "bid": 26.9, "bid_size": 1.0, "ask": 29.0, "ask_size": 181.0, "iv": 0.6004, "open_interest": 1127.0, "volume": 494.0, "delta": 0.4298, "gamma": 0.004, "vega": 0.6626, "theta": -0.2771, "rho": 0.2682, "theo": 26.9893, "change": 11.56, "open": 17.0, "high": 29.0, "low": 17.0, "tick": "down", "last_trade_price": 28.56, "last_trade_time": "2026-11-06T11:58:19", "percent_change": 68.0, "prev_day_close": 17.0}, {"option": "APP270115P00420000", "bid": 56.8, "bid_size": 105.0, "ask": 61.3, "ask_size": 96.0, "iv": 0.5829, "open_interest": 185.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.004, "vega": 0.6579, "theta": -0.2832, "rho": -0.4026, "theo": 59.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-05T12:49:57", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "APP270115C00430000", "bid": 23.4, "bid_size": 1.0, "ask": 25.8, "ask_size": 162.0, "iv": 0.5972, "open_interest": 245.0, "volume": 137.0, "delta": 0.3941, "gamma": 0.0039, "vega": 0.649, "theta": -0.2708, "rho": 0.2472, "theo": 23.8009, "change": 10.78, "open": 17.5, "high": 25.75, "low": 16.9, "tick": "down", "last_trade_price": 25.28, "last_trade_time": "2026-11-06T11:58:19", "percent_change": 74.3448, "prev_day_close": 14.5}, {"option": "APP270115P00430000", "bid": 63.6, "bid_size": 76.0, "ask": 69.1, "ask_size": 166.0, "iv": 0.5895, "open_interest": 172.0, "volume": 1.0, "delta": -0.6131, "gamma": 0.004, "vega": 0.6445, "theta": -0.2776, "rho": -0.4215, "theo": 66.0512, "change": -20.05, "open": 67.6, "high": 67.6, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-06T11:07:43", "percent_change": -22.8751, "prev_day_close": 87.6500015258789}, {"option": "APP270115C00440000", "bid": 20.6, "bid_size": 55.0, "ask": 22.8, "ask_size": 195.0, "iv": 0.596, "open_interest": 863.0, "volume": 57.0, "delta": 0.36, "gamma": 0.0038, "vega": 0.6314, "theta": -0.2628, "rho": 0.2274, "theo": 20.9536, "change": 9.35, "open": 11.8, "high": 22.2, "low": 11.8, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T11:59:13", "percent_change": 72.7626, "prev_day_close": 12.8500003814697}, {"option": "APP270115P00440000", "bid": 70.7, "bid_size": 24.0, "ask": 80.3, "ask_size": 105.0, "iv": 0.6208, "open_interest": 105.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0039, "vega": 0.6226, "theta": -0.2701, "rho": -0.4348, "theo": 73.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.6, "last_trade_time": "2026-11-05T15:19:08", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "APP270115C00450000", "bid": 18.3, "bid_size": 1.0, "ask": 19.8, "ask_size": 168.0, "iv": 0.5943, "open_interest": 920.0, "volume": 139.0, "delta": 0.3279, "gamma": 0.0036, "vega": 0.6094, "theta": -0.2534, "rho": 0.208, "theo": 18.4214, "change": 7.8, "open": 12.9, "high": 19.25, "low": 12.74, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T12:02:06", "percent_change": 68.1223, "prev_day_close": 11.4499998092651}, {"option": "APP270115P00450000", "bid": 77.8, "bid_size": 28.0, "ask": 83.7, "ask_size": 98.0, "iv": 0.5852, "open_interest": 282.0, "volume": 10.0, "delta": -0.6812, "gamma": 0.0038, "vega": 0.6008, "theta": -0.2613, "rho": -0.448, "theo": 80.6773, "change": -20.75, "open": 82.93, "high": 82.93, "low": 82.7, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-11-06T11:01:38", "percent_change": -20.058, "prev_day_close": 103.449996948242}, {"option": "APP270115C00460000", "bid": 15.8, "bid_size": 50.0, "ask": 17.8, "ask_size": 186.0, "iv": 0.5947, "open_interest": 329.0, "volume": 26.0, "delta": 0.2977, "gamma": 0.0035, "vega": 0.585, "theta": -0.2428, "rho": 0.19, "theo": 16.1789, "change": 4.0, "open": 11.2, "high": 13.6, "low": 10.77, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T10:39:36", "percent_change": 41.6667, "prev_day_close": 9.59999990463257}, {"option": "APP270115P00460000", "bid": 85.5, "bid_size": 26.0, "ask": 95.3, "ask_size": 97.0, "iv": 0.6178, "open_interest": 137.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0036, "vega": 0.5708, "theta": -0.2514, "rho": -0.4545, "theo": 88.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.3, "last_trade_time": "2026-11-04T10:07:43", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "APP270115C00470000", "bid": 12.8, "bid_size": 225.0, "ask": 15.9, "ask_size": 181.0, "iv": 0.5872, "open_interest": 256.0, "volume": 35.0, "delta": 0.2697, "gamma": 0.0033, "vega": 0.5578, "theta": -0.2315, "rho": 0.1726, "theo": 14.1986, "change": 4.1, "open": 9.7, "high": 14.5, "low": 9.7, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T11:55:59", "percent_change": 48.2353, "prev_day_close": 8.5}, {"option": "APP270115P00470000", "bid": 93.4, "bid_size": 28.0, "ask": 102.6, "ask_size": 89.0, "iv": 0.612, "open_interest": 248.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0035, "vega": 0.5441, "theta": -0.2407, "rho": -0.4636, "theo": 96.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-11-05T12:37:46", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "APP270115C00480000", "bid": 11.2, "bid_size": 176.0, "ask": 13.9, "ask_size": 165.0, "iv": 0.587, "open_interest": 219.0, "volume": 27.0, "delta": 0.2438, "gamma": 0.0032, "vega": 0.5295, "theta": -0.2197, "rho": 0.1567, "theo": 12.4566, "change": 2.8, "open": 8.4, "high": 10.2, "low": 7.5, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T10:49:04", "percent_change": 37.8378, "prev_day_close": 7.40000009536743}, {"option": "APP270115P00480000", "bid": 101.3, "bid_size": 26.0, "ask": 111.3, "ask_size": 95.0, "iv": 0.6146, "open_interest": 55.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0033, "vega": 0.5103, "theta": -0.2294, "rho": -0.4607, "theo": 104.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.3, "last_trade_time": "2026-11-02T15:44:36", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "APP270115C00490000", "bid": 10.6, "bid_size": 22.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.5927, "open_interest": 286.0, "volume": 7.0, "delta": 0.2199, "gamma": 0.003, "vega": 0.5001, "theta": -0.2075, "rho": 0.1418, "theo": 10.9259, "change": 3.9, "open": 6.72, "high": 10.4, "low": 6.72, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T11:08:49", "percent_change": 60.0, "prev_day_close": 6.5}, {"option": "APP270115P00490000", "bid": 109.8, "bid_size": 25.0, "ask": 119.6, "ask_size": 87.0, "iv": 0.6152, "open_interest": 80.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0031, "vega": 0.4783, "theta": -0.218, "rho": -0.4636, "theo": 113.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.6, "last_trade_time": "2026-11-05T15:19:07", "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "APP270115C00500000", "bid": 9.4, "bid_size": 147.0, "ask": 10.4, "ask_size": 100.0, "iv": 0.5942, "open_interest": 1957.0, "volume": 352.0, "delta": 0.1982, "gamma": 0.0028, "vega": 0.4703, "theta": -0.1953, "rho": 0.1281, "theo": 9.5859, "change": 4.15, "open": 5.6, "high": 10.0, "low": 5.6, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T11:57:39", "percent_change": 71.5517, "prev_day_close": 5.80000019073486}, {"option": "APP270115P00500000", "bid": 118.4, "bid_size": 48.0, "ask": 128.2, "ask_size": 80.0, "iv": 0.6163, "open_interest": 330.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.003, "vega": 0.4419, "theta": -0.2064, "rho": -0.4501, "theo": 121.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-05T10:59:06", "percent_change": 0.0, "prev_day_close": 150.049995422363}, {"option": "APP270115C00510000", "bid": 6.5, "bid_size": 243.0, "ask": 9.2, "ask_size": 48.0, "iv": 0.576, "open_interest": 204.0, "volume": 3.0, "delta": 0.1784, "gamma": 0.0026, "vega": 0.4411, "theta": -0.1832, "rho": 0.1157, "theo": 8.4125, "change": 2.45, "open": 6.11, "high": 7.45, "low": 6.11, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T11:02:04", "percent_change": 49.0, "prev_day_close": 5.0}, {"option": "APP270115P00510000", "bid": 126.9, "bid_size": 33.0, "ask": 137.0, "ask_size": 70.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0028, "vega": 0.4095, "theta": -0.1949, "rho": -0.4405, "theo": 130.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.8, "last_trade_time": "2026-10-22T15:13:12", "percent_change": 0.0, "prev_day_close": 159.050003051758}, {"option": "APP270115C00520000", "bid": 6.8, "bid_size": 41.0, "ask": 7.8, "ask_size": 67.0, "iv": 0.5885, "open_interest": 164.0, "volume": 6.0, "delta": 0.1604, "gamma": 0.0024, "vega": 0.4118, "theta": -0.1714, "rho": 0.1041, "theo": 7.3878, "change": 2.25, "open": 3.85, "high": 6.8, "low": 3.85, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T11:14:16", "percent_change": 49.4506, "prev_day_close": 4.54999995231628}, {"option": "APP270115P00520000", "bid": 136.0, "bid_size": 53.0, "ask": 146.0, "ask_size": 83.0, "iv": 0.6187, "open_interest": 45.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0026, "vega": 0.378, "theta": -0.1838, "rho": -0.4291, "theo": 139.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.71, "last_trade_time": "2026-10-29T15:19:53", "percent_change": 0.0, "prev_day_close": 168.650001525879}, {"option": "APP270115C00530000", "bid": 5.6, "bid_size": 170.0, "ask": 7.0, "ask_size": 127.0, "iv": 0.5874, "open_interest": 122.0, "volume": 6.0, "delta": 0.1442, "gamma": 0.0022, "vega": 0.384, "theta": -0.16, "rho": 0.0939, "theo": 6.4931, "change": 2.35, "open": 5.02, "high": 6.3, "low": 5.02, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:26:26", "percent_change": 59.4937, "prev_day_close": 3.95000004768372}, {"option": "APP270115P00530000", "bid": 145.3, "bid_size": 41.0, "ask": 154.7, "ask_size": 70.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0024, "vega": 0.3434, "theta": -0.1731, "rho": -0.4172, "theo": 149.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.3, "last_trade_time": "2026-10-22T15:49:01", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "APP270115C00540000", "bid": 4.0, "bid_size": 205.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.5768, "open_interest": 137.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0021, "vega": 0.3569, "theta": -0.149, "rho": 0.0844, "theo": 5.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:03:07", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "APP270115P00540000", "bid": 153.8, "bid_size": 72.0, "ask": 164.3, "ask_size": 76.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0023, "vega": 0.3117, "theta": -0.1627, "rho": -0.3998, "theo": 158.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.1, "last_trade_time": "2026-10-22T15:19:30", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "APP270115C00550000", "bid": 4.5, "bid_size": 40.0, "ask": 5.4, "ask_size": 94.0, "iv": 0.5943, "open_interest": 2755.0, "volume": 28.0, "delta": 0.1164, "gamma": 0.0019, "vega": 0.331, "theta": -0.1385, "rho": 0.0759, "theo": 5.0308, "change": 1.825, "open": 2.3, "high": 5.0, "low": 2.3, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T11:52:01", "percent_change": 59.3496, "prev_day_close": 3.07500004768372}, {"option": "APP270115P00550000", "bid": 163.6, "bid_size": 40.0, "ask": 173.7, "ask_size": 43.0, "iv": 0.6264, "open_interest": 85.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0021, "vega": 0.2782, "theta": -0.1535, "rho": -0.3675, "theo": 167.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.5, "last_trade_time": "2026-10-29T15:25:22", "percent_change": 0.0, "prev_day_close": 197.700004577637}, {"option": "APP270115C00560000", "bid": 0.55, "bid_size": 324.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.5336, "open_interest": 281.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0018, "vega": 0.3069, "theta": -0.1286, "rho": 0.0684, "theo": 4.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T15:33:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "APP270115P00560000", "bid": 172.3, "bid_size": 41.0, "ask": 183.1, "ask_size": 46.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.002, "vega": 0.2496, "theta": -0.1444, "rho": -0.3509, "theo": 177.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.15, "last_trade_time": "2026-10-02T09:49:32", "percent_change": 0.0, "prev_day_close": 207.450004577637}, {"option": "APP270115C00570000", "bid": 2.8, "bid_size": 188.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.59, "open_interest": 138.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0016, "vega": 0.2838, "theta": -0.1192, "rho": 0.0614, "theo": 3.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:31:24", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "APP270115P00570000", "bid": 182.9, "bid_size": 46.0, "ask": 192.7, "ask_size": 51.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0018, "vega": 0.2228, "theta": -0.1351, "rho": -0.3286, "theo": 186.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.51, "last_trade_time": "2026-10-28T15:56:02", "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "APP270115C00580000", "bid": 1.4, "bid_size": 242.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.5704, "open_interest": 136.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0015, "vega": 0.2622, "theta": -0.1104, "rho": 0.0553, "theo": 3.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:19:30", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "APP270115P00580000", "bid": 191.1, "bid_size": 49.0, "ask": 199.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0017, "vega": 0.1901, "theta": -0.1279, "rho": -0.2806, "theo": 196.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.48, "last_trade_time": "2026-10-28T15:56:02", "percent_change": 0.0, "prev_day_close": 226.599998474121}, {"option": "APP270115C00590000", "bid": 0.05, "bid_size": 602.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.5471, "open_interest": 402.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0014, "vega": 0.2424, "theta": -0.1022, "rho": 0.0499, "theo": 3.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T14:46:03", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "APP270115P00590000", "bid": 201.6, "bid_size": 39.0, "ask": 208.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0016, "vega": 0.1676, "theta": -0.1207, "rho": -0.2619, "theo": 206.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.63, "last_trade_time": "2026-10-01T15:44:44", "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "APP270115C00600000", "bid": 2.35, "bid_size": 158.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.6028, "open_interest": 2590.0, "volume": 68.0, "delta": 0.0684, "gamma": 0.0013, "vega": 0.2236, "theta": -0.0946, "rho": 0.0449, "theo": 2.7206, "change": 1.0, "open": 1.5, "high": 2.65, "low": 1.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T11:53:53", "percent_change": 60.6061, "prev_day_close": 1.64999997615814}, {"option": "APP270115P00600000", "bid": 210.9, "bid_size": 39.0, "ask": 221.7, "ask_size": 39.0, "iv": 0.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0015, "vega": 0.1464, "theta": -0.1126, "rho": -0.2295, "theo": 215.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.9, "last_trade_time": "2026-10-01T15:39:15", "percent_change": 0.0, "prev_day_close": 245.900001525879}, {"option": "APP270115C00610000", "bid": 2.05, "bid_size": 5.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.6119, "open_interest": 199.0, "volume": 2.0, "delta": 0.0615, "gamma": 0.0012, "vega": 0.2056, "theta": -0.0873, "rho": 0.0403, "theo": 2.4096, "change": -0.295, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T09:45:08", "percent_change": -18.7302, "prev_day_close": 1.57499998807907}, {"option": "APP270115P00610000", "bid": 221.3, "bid_size": 39.0, "ask": 229.8, "ask_size": 37.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0013, "vega": 0.1178, "theta": -0.1026, "rho": -0.169, "theo": 225.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.6, "last_trade_time": "2026-08-27T12:23:41", "percent_change": 0.0, "prev_day_close": 255.099990844727}, {"option": "APP270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 228.0, "iv": 0.6307, "open_interest": 212.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0011, "vega": 0.1902, "theta": -0.0809, "rho": 0.0365, "theo": 2.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:50:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "APP270115P00620000", "bid": 230.8, "bid_size": 34.0, "ask": 241.4, "ask_size": 38.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0012, "vega": 0.0961, "theta": -0.092, "rho": -0.1587, "theo": 235.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.3, "last_trade_time": "2026-08-25T14:35:48", "percent_change": 0.0, "prev_day_close": 265.650009155273}, {"option": "APP270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 37.0, "iv": 0.5667, "open_interest": 401.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.001, "vega": 0.1751, "theta": -0.0746, "rho": 0.0329, "theo": 1.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:45:51", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "APP270115P00630000", "bid": 238.1, "bid_size": 30.0, "ask": 251.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.001, "vega": 0.0826, "theta": -0.0818, "rho": -0.1444, "theo": 245.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.28, "last_trade_time": "2026-08-19T15:05:14", "percent_change": 0.0, "prev_day_close": 275.75}, {"option": "APP270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.5709, "open_interest": 431.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0009, "vega": 0.1613, "theta": -0.069, "rho": 0.0297, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-06T11:04:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "APP270115P00640000", "bid": 249.9, "bid_size": 26.0, "ask": 261.2, "ask_size": 26.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0009, "vega": 0.0688, "theta": -0.0716, "rho": -0.1064, "theo": 255.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.5, "last_trade_time": "2026-10-01T15:39:15", "percent_change": 0.0, "prev_day_close": 286.300003051758}, {"option": "APP270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.5736, "open_interest": 1166.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0008, "vega": 0.1487, "theta": -0.0639, "rho": 0.0268, "theo": 1.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T15:13:05", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "APP270115P00650000", "bid": 258.0, "bid_size": 26.0, "ask": 271.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0007, "vega": 0.0424, "theta": -0.0579, "rho": -0.0652, "theo": 265.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.3, "last_trade_time": "2026-08-11T15:54:53", "percent_change": 0.0, "prev_day_close": 295.099990844727}, {"option": "APP270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.5824, "open_interest": 96.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0008, "vega": 0.1374, "theta": -0.0591, "rho": 0.0243, "theo": 1.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T09:59:54", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "APP270115P00660000", "bid": 267.7, "bid_size": 26.0, "ask": 281.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.0345, "theta": -0.0448, "rho": -0.0604, "theo": 275.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.3, "last_trade_time": "2026-06-12T14:14:37", "percent_change": 0.0, "prev_day_close": 305.699996948242}, {"option": "APP270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 25.0, "iv": 0.5906, "open_interest": 66.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0007, "vega": 0.1268, "theta": -0.0547, "rho": 0.022, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-28T14:38:22", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "APP270115P00670000", "bid": 278.1, "bid_size": 30.0, "ask": 291.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0337, "rho": -0.0543, "theo": 285.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 398.75, "last_trade_time": "2026-10-13T15:55:00", "percent_change": 0.0, "prev_day_close": 314.350006103516}, {"option": "APP270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.5981, "open_interest": 133.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0006, "vega": 0.1169, "theta": -0.0507, "rho": 0.02, "theo": 1.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T10:59:50", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "APP270115P00680000", "bid": 287.7, "bid_size": 26.0, "ask": 301.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0004, "vega": 0.0238, "theta": -0.0245, "rho": -0.0368, "theo": 295.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.26, "last_trade_time": "2026-10-21T15:57:17", "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "APP270115C00690000", "bid": 0.1, "bid_size": 217.0, "ask": 1.45, "ask_size": 113.0, "iv": 0.6136, "open_interest": 215.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0006, "vega": 0.108, "theta": -0.047, "rho": 0.0182, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:43:19", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "APP270115P00690000", "bid": 300.1, "bid_size": 30.0, "ask": 310.9, "ask_size": 30.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0003, "vega": 0.0111, "theta": -0.0174, "rho": -0.0118, "theo": 305.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.3, "last_trade_time": "2026-10-21T15:57:17", "percent_change": 0.0, "prev_day_close": 335.850006103516}, {"option": "APP270115C00700000", "bid": 0.6, "bid_size": 75.0, "ask": 1.0, "ask_size": 130.0, "iv": 0.629, "open_interest": 1403.0, "volume": 5.0, "delta": 0.0252, "gamma": 0.0005, "vega": 0.0999, "theta": -0.0435, "rho": 0.0166, "theo": 0.8961, "change": 0.2, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:13:46", "percent_change": 30.7692, "prev_day_close": 0.650000005960464}, {"option": "APP270115P00700000", "bid": 310.7, "bid_size": 31.0, "ask": 320.9, "ask_size": 31.0, "iv": 0.7571, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0116, "rho": -0.011, "theo": 315.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.11, "last_trade_time": "2026-10-16T15:51:08", "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "APP270115C00710000", "bid": 0.55, "bid_size": 59.0, "ask": 1.1, "ask_size": 105.0, "iv": 0.6441, "open_interest": 94.0, "volume": 11.0, "delta": 0.023, "gamma": 0.0005, "vega": 0.0924, "theta": -0.0404, "rho": 0.0151, "theo": 0.8095, "change": -0.6, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:06:41", "percent_change": -48.0, "prev_day_close": 1.25}, {"option": "APP270115P00710000", "bid": 320.9, "bid_size": 30.0, "ask": 330.9, "ask_size": 30.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0069, "rho": -0.0102, "theo": 325.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.74, "last_trade_time": "2026-10-19T15:56:27", "percent_change": 0.0, "prev_day_close": 356.399993896484}, {"option": "APP270115C00720000", "bid": 0.2, "bid_size": 188.0, "ask": 1.1, "ask_size": 126.0, "iv": 0.635, "open_interest": 205.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0005, "vega": 0.0854, "theta": -0.0375, "rho": 0.0137, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:15:21", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "APP270115P00720000", "bid": 331.0, "bid_size": 30.0, "ask": 340.9, "ask_size": 30.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0028, "rho": -0.008, "theo": 335.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.7, "last_trade_time": "2026-06-10T10:03:11", "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "APP270115C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 139.0, "iv": 0.6399, "open_interest": 120.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0004, "vega": 0.079, "theta": -0.0348, "rho": 0.0125, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:48:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "APP270115P00730000", "bid": 337.7, "bid_size": 26.0, "ask": 350.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0003, "rho": -0.0034, "theo": 345.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.4, "last_trade_time": "2026-06-04T10:28:05", "percent_change": 0.0, "prev_day_close": 375.550003051758}, {"option": "APP270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 113.0, "iv": 0.6548, "open_interest": 187.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0004, "vega": 0.0733, "theta": -0.0323, "rho": 0.0115, "theo": 0.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T14:17:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00740000", "bid": 347.7, "bid_size": 30.0, "ask": 361.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 355.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.05, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 385.800003051758}, {"option": "APP270115C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 148.0, "iv": 0.6624, "open_interest": 392.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0004, "vega": 0.068, "theta": -0.0301, "rho": 0.0105, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:56:31", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "APP270115P00750000", "bid": 358.5, "bid_size": 30.0, "ask": 371.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 365.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.09, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 394.449996948242}, {"option": "APP270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 118.0, "iv": 0.6735, "open_interest": 187.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0003, "vega": 0.0631, "theta": -0.028, "rho": 0.0096, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-25T11:14:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "APP270115P00760000", "bid": 368.6, "bid_size": 26.0, "ask": 381.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 375.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.3, "last_trade_time": "2026-05-28T15:27:04", "percent_change": 0.0, "prev_day_close": 404.650009155273}, {"option": "APP270115C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 123.0, "iv": 0.6806, "open_interest": 205.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0003, "vega": 0.0585, "theta": -0.0261, "rho": 0.0088, "theo": 0.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-25T13:42:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00770000", "bid": 377.5, "bid_size": 26.0, "ask": 391.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 385.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.8, "last_trade_time": "2026-05-04T14:02:57", "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "APP270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 157.0, "iv": 0.6912, "open_interest": 388.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0003, "vega": 0.0544, "theta": -0.0243, "rho": 0.0081, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:02:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APP270115P00780000", "bid": 387.5, "bid_size": 26.0, "ask": 400.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 395.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.52, "last_trade_time": "2026-08-24T15:57:14", "percent_change": 0.0, "prev_day_close": 425.75}, {"option": "APP270115C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.6977, "open_interest": 76.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0003, "vega": 0.0506, "theta": -0.0227, "rho": 0.0074, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T13:51:36", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "APP270115P00790000", "bid": 397.5, "bid_size": 26.0, "ask": 411.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 405.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 507.93, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 435.25}, {"option": "APP270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.6996, "open_interest": 677.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0002, "vega": 0.0471, "theta": -0.0212, "rho": 0.0068, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T13:45:53", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "APP270115P00800000", "bid": 408.4, "bid_size": 26.0, "ask": 421.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 415.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 488.29, "last_trade_time": "2026-09-24T15:58:23", "percent_change": 0.0, "prev_day_close": 445.600006103516}, {"option": "APP270115C00810000", "bid": 0.15, "bid_size": 14.0, "ask": 1.1, "ask_size": 177.0, "iv": 0.7297, "open_interest": 91.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0002, "vega": 0.0439, "theta": -0.0198, "rho": 0.0063, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T12:07:12", "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "APP270115P00810000", "bid": 417.9, "bid_size": 26.0, "ask": 431.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 425.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.97, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 455.300003051758}, {"option": "APP270115C00820000", "bid": 0.05, "bid_size": 5.0, "ask": 1.1, "ask_size": 206.0, "iv": 0.732, "open_interest": 82.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0409, "theta": -0.0185, "rho": 0.0058, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T11:23:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "APP270115P00820000", "bid": 428.5, "bid_size": 26.0, "ask": 440.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 435.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.1, "last_trade_time": "2026-06-09T09:52:12", "percent_change": 0.0, "prev_day_close": 465.949996948242}, {"option": "APP270115C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 134.0, "iv": 0.7335, "open_interest": 100.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0381, "theta": -0.0173, "rho": 0.0054, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T11:35:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00830000", "bid": 437.5, "bid_size": 26.0, "ask": 451.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 445.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 547.75, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 475.699996948242}, {"option": "APP270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 175.0, "iv": 0.7431, "open_interest": 77.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0162, "rho": 0.005, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:37:03", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "APP270115P00840000", "bid": 447.9, "bid_size": 26.0, "ask": 461.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 455.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 557.79, "last_trade_time": "2026-10-01T15:56:08", "percent_change": 0.0, "prev_day_close": 486.0}, {"option": "APP270115C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 144.0, "iv": 0.7526, "open_interest": 106.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0002, "vega": 0.0332, "theta": -0.0152, "rho": 0.0046, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T15:59:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "APP270115P00850000", "bid": 457.9, "bid_size": 26.0, "ask": 471.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 465.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.13, "last_trade_time": "2026-04-23T14:35:59", "percent_change": 0.0, "prev_day_close": 496.050003051758}, {"option": "APP270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 159.0, "iv": 0.7619, "open_interest": 165.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.0311, "theta": -0.0142, "rho": 0.0043, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:58:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00860000", "bid": 468.6, "bid_size": 26.0, "ask": 481.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 475.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 333.3, "last_trade_time": "2026-06-08T10:08:18", "percent_change": 0.0, "prev_day_close": 505.600006103516}, {"option": "APP270115C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 158.0, "iv": 0.7711, "open_interest": 125.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0291, "theta": -0.0134, "rho": 0.004, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T14:00:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00870000", "bid": 477.9, "bid_size": 26.0, "ask": 491.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 485.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.7, "last_trade_time": "2026-06-05T15:19:52", "percent_change": 0.0, "prev_day_close": 515.25}, {"option": "APP270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 161.0, "iv": 0.7802, "open_interest": 167.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0126, "rho": 0.0037, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T09:38:30", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00880000", "bid": 489.2, "bid_size": 26.0, "ask": 500.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 495.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 600.3, "last_trade_time": "2026-10-08T15:36:14", "percent_change": 0.0, "prev_day_close": 525.449981689453}, {"option": "APP270115C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.7845, "open_interest": 71.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0001, "vega": 0.0256, "theta": -0.0118, "rho": 0.0034, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:53:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00890000", "bid": 498.3, "bid_size": 26.0, "ask": 510.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 505.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.67, "last_trade_time": "2026-09-25T15:55:48", "percent_change": 0.0, "prev_day_close": 535.5}, {"option": "APP270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.7261, "open_interest": 635.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0111, "rho": 0.0032, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T10:35:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "APP270115P00900000", "bid": 508.3, "bid_size": 26.0, "ask": 520.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 515.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 556.4, "last_trade_time": "2026-08-06T15:13:47", "percent_change": 0.0, "prev_day_close": 544.75}, {"option": "APP270115C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 187.0, "iv": 0.9824, "open_interest": 197.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0224, "theta": -0.0104, "rho": 0.0029, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-31T10:15:58", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "APP270115P00910000", "bid": 518.3, "bid_size": 26.0, "ask": 530.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 525.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 441.3, "last_trade_time": "2026-03-05T11:45:37", "percent_change": 0.0, "prev_day_close": 555.25}, {"option": "APP270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 170.0, "iv": 0.8285, "open_interest": 203.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0098, "rho": 0.0028, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-07-21T13:53:35", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "APP270115P00920000", "bid": 527.7, "bid_size": 26.0, "ask": 540.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 535.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 578.9, "last_trade_time": "2026-08-06T14:20:06", "percent_change": 0.0, "prev_day_close": 565.800018310547}, {"option": "APP270115C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 170.0, "iv": 0.8371, "open_interest": 214.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0093, "rho": 0.0026, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-07-10T12:53:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00930000", "bid": 538.2, "bid_size": 26.0, "ask": 551.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 545.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.1, "last_trade_time": "2026-06-08T10:42:14", "percent_change": 0.0, "prev_day_close": 575.900024414062}, {"option": "APP270115C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 158.0, "iv": 0.8456, "open_interest": 71.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0088, "rho": 0.0024, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T11:01:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "APP270115P00940000", "bid": 547.9, "bid_size": 26.0, "ask": 561.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 555.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.4, "last_trade_time": "2026-05-28T15:14:44", "percent_change": 0.0, "prev_day_close": 585.75}, {"option": "APP270115C00950000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 172.0, "iv": 0.8663, "open_interest": 106.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0082, "rho": 0.0022, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-25T11:26:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APP270115P00950000", "bid": 557.7, "bid_size": 26.0, "ask": 571.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 565.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.16, "last_trade_time": "2026-10-06T15:58:06", "percent_change": 0.0, "prev_day_close": 595.349975585938}, {"option": "APP270115C00960000", "bid": 0.05, "bid_size": 3.0, "ask": 1.2, "ask_size": 174.0, "iv": 0.8665, "open_interest": 188.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0078, "rho": 0.0021, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:01:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "APP270115P00960000", "bid": 567.9, "bid_size": 26.0, "ask": 581.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 575.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 680.12, "last_trade_time": "2026-10-06T15:58:06", "percent_change": 0.0, "prev_day_close": 605.5}, {"option": "APP270115C00970000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 179.0, "iv": 0.8982, "open_interest": 66.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0156, "theta": -0.0074, "rho": 0.002, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T10:01:27", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00970000", "bid": 578.1, "bid_size": 26.0, "ask": 591.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 585.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 670.09, "last_trade_time": "2026-08-24T15:57:57", "percent_change": 0.0, "prev_day_close": 615.450012207031}, {"option": "APP270115C00980000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 193.0, "iv": 1.0292, "open_interest": 127.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0147, "theta": -0.007, "rho": 0.0018, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:34:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00980000", "bid": 587.4, "bid_size": 26.0, "ask": 600.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 595.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 412.3, "last_trade_time": "2026-01-08T14:08:31", "percent_change": 0.0, "prev_day_close": 625.5}, {"option": "APP270115C00990000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 188.0, "iv": 0.8773, "open_interest": 233.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0066, "rho": 0.0017, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T15:34:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P00990000", "bid": 598.5, "bid_size": 26.0, "ask": 611.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 605.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 511.9, "last_trade_time": "2026-03-05T11:13:33", "percent_change": 0.0, "prev_day_close": 635.600006103516}, {"option": "APP270115C01000000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.7719, "open_interest": 999.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0062, "rho": 0.0016, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:55:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "APP270115P01000000", "bid": 607.7, "bid_size": 26.0, "ask": 621.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 615.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 670.68, "last_trade_time": "2026-09-22T15:51:48", "percent_change": 0.0, "prev_day_close": 644.399993896484}, {"option": "APP270115C01010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 175.0, "iv": 0.8724, "open_interest": 183.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0059, "rho": 0.0015, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-16T15:34:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01010000", "bid": 617.9, "bid_size": 26.0, "ask": 631.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 625.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 684.19, "last_trade_time": "2026-09-16T15:55:16", "percent_change": 0.0, "prev_day_close": 655.5}, {"option": "APP270115C01020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 199.0, "iv": 0.8743, "open_interest": 197.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0056, "rho": 0.0014, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01020000", "bid": 629.2, "bid_size": 30.0, "ask": 640.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 635.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 447.3, "last_trade_time": "2026-06-02T10:33:40", "percent_change": 0.0, "prev_day_close": 665.699981689453}, {"option": "APP270115C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 182.0, "iv": 0.8564, "open_interest": 87.0, "volume": 6.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0111, "theta": -0.0053, "rho": 0.0013, "theo": 0.0634, "change": -2.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:27:59", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01030000", "bid": 640.5, "bid_size": 30.0, "ask": 650.9, "ask_size": 30.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 645.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.7, "last_trade_time": "2026-01-09T15:02:22", "percent_change": 0.0, "prev_day_close": 674.0}, {"option": "APP270115C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 187.0, "iv": 0.8704, "open_interest": 52.0, "volume": 12.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0105, "theta": -0.005, "rho": 0.0013, "theo": 0.0596, "change": -2.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:29:15", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01040000", "bid": 649.1, "bid_size": 30.0, "ask": 660.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 655.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 684.049987792969}, {"option": "APP270115C01050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 179.0, "iv": 0.8633, "open_interest": 76.0, "volume": 8.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.01, "theta": -0.0048, "rho": 0.0012, "theo": 0.056, "change": -2.05, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:31:12", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01050000", "bid": 660.6, "bid_size": 30.0, "ask": 670.9, "ask_size": 30.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 665.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 695.600006103516}, {"option": "APP270115C01060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 0.8776, "open_interest": 39.0, "volume": 6.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0094, "theta": -0.0046, "rho": 0.0011, "theo": 0.0527, "change": -1.98, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:26:56", "percent_change": -92.093, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01060000", "bid": 670.3, "bid_size": 30.0, "ask": 680.9, "ask_size": 30.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 675.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 535.45, "last_trade_time": "2025-11-24T11:18:25", "percent_change": 0.0, "prev_day_close": 705.399993896484}, {"option": "APP270115C01070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 187.0, "iv": 0.8771, "open_interest": 182.0, "volume": 6.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0089, "theta": -0.0043, "rho": 0.001, "theo": 0.0497, "change": -2.02, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T10:27:11", "percent_change": -93.9535, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01070000", "bid": 679.1, "bid_size": 30.0, "ask": 690.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 685.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 587.2, "last_trade_time": "2026-03-05T11:27:35", "percent_change": 0.0, "prev_day_close": 715.649993896484}, {"option": "APP270115C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 156.0, "iv": 0.8486, "open_interest": 60.0, "volume": 4.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0085, "theta": -0.0041, "rho": 0.001, "theo": 0.0468, "change": -2.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:29:49", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01080000", "bid": 690.0, "bid_size": 30.0, "ask": 700.9, "ask_size": 30.0, "iv": 1.1286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 695.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 596.2, "last_trade_time": "2026-03-05T11:25:25", "percent_change": 0.0, "prev_day_close": 725.5}, {"option": "APP270115C01090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 196.0, "iv": 0.9052, "open_interest": 154.0, "volume": 4.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.008, "theta": -0.0039, "rho": 0.0009, "theo": 0.0442, "change": -2.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:30:00", "percent_change": -95.3488, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01090000", "bid": 700.7, "bid_size": 30.0, "ask": 710.9, "ask_size": 30.0, "iv": 1.2011, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 705.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 808.95, "last_trade_time": "2026-10-07T15:55:35", "percent_change": 0.0, "prev_day_close": 735.899993896484}, {"option": "APP270115C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 210.0, "iv": 1.0971, "open_interest": 484.0, "volume": 2.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0076, "theta": -0.0037, "rho": 0.0009, "theo": 0.0417, "change": -2.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:30:15", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "APP270115P01100000", "bid": 709.9, "bid_size": 31.0, "ask": 720.9, "ask_size": 31.0, "iv": 1.1305, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 715.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 831.6, "last_trade_time": "2026-10-21T15:56:53", "percent_change": 0.0, "prev_day_close": 744.700012207031}, {"option": "APP270115C01110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7947, "open_interest": 673.0, "volume": 254.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0073, "theta": -0.0036, "rho": 0.0008, "theo": 0.0394, "change": -0.15, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:21:26", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "APP270115P01110000", "bid": 719.5, "bid_size": 72.0, "ask": 730.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 725.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 880.18, "last_trade_time": "2026-10-30T15:50:35", "percent_change": 0.0, "prev_day_close": 756.050018310547}, {"option": "APP270219C00135000", "bid": 246.0, "bid_size": 31.0, "ask": 257.1, "ask_size": 31.0, "iv": 1.0167, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.029, "theta": -0.0111, "rho": 0.3479, "theo": 250.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.7, "last_trade_time": "2026-11-05T09:33:14", "percent_change": 0.0, "prev_day_close": 221.150001525879}, {"option": "APP270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 126.0, "iv": 0.9212, "open_interest": 813.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0106, "rho": -0.0056, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T10:47:58", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "APP270219C00140000", "bid": 241.2, "bid_size": 31.0, "ask": 251.6, "ask_size": 31.0, "iv": 0.9548, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0339, "theta": -0.0128, "rho": 0.3651, "theo": 245.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.1, "last_trade_time": "2026-11-05T09:38:18", "percent_change": 0.0, "prev_day_close": 216.450004577637}, {"option": "APP270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 116.0, "iv": 0.9014, "open_interest": 173.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0332, "theta": -0.0123, "rho": -0.0067, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:44:25", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "APP270219C00145000", "bid": 235.9, "bid_size": 26.0, "ask": 248.8, "ask_size": 26.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0147, "rho": 0.3817, "theo": 240.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.799995422363}, {"option": "APP270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 115.0, "iv": 0.8816, "open_interest": 197.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0386, "theta": -0.0143, "rho": -0.008, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-03T11:53:05", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "APP270219C00150000", "bid": 231.5, "bid_size": 30.0, "ask": 243.1, "ask_size": 31.0, "iv": 0.9876, "open_interest": 3.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.0452, "theta": -0.0167, "rho": 0.3975, "theo": 236.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.93, "last_trade_time": "2026-10-30T10:55:27", "percent_change": 0.0, "prev_day_close": 207.050003051758}, {"option": "APP270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.8661, "open_interest": 20.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0447, "theta": -0.0164, "rho": -0.0094, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:13:25", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "APP270219C00155000", "bid": 226.6, "bid_size": 30.0, "ask": 238.0, "ask_size": 31.0, "iv": 0.9506, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.052, "theta": -0.019, "rho": 0.4128, "theo": 231.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.93, "last_trade_time": "2026-10-30T10:55:27", "percent_change": 0.0, "prev_day_close": 202.200004577637}, {"option": "APP270219P00155000", "bid": 0.3, "bid_size": 117.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.7987, "open_interest": 101.0, "volume": 3.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0517, "theta": -0.0188, "rho": -0.0111, "theo": 0.5658, "change": -0.2, "open": 0.7, "high": 0.7, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:01:21", "percent_change": -23.5294, "prev_day_close": 0.850000001490116}, {"option": "APP270219C00160000", "bid": 221.8, "bid_size": 31.0, "ask": 232.8, "ask_size": 31.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.0594, "theta": -0.0216, "rho": 0.4273, "theo": 226.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.450004577637}, {"option": "APP270219P00160000", "bid": 0.25, "bid_size": 98.0, "ask": 1.95, "ask_size": 103.0, "iv": 0.8537, "open_interest": 139.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0591, "theta": -0.0214, "rho": -0.013, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:19:23", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "APP270219C00165000", "bid": 217.0, "bid_size": 26.0, "ask": 229.4, "ask_size": 26.0, "iv": 0.958, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.0675, "theta": -0.0244, "rho": 0.4414, "theo": 221.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-10-27T12:15:01", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "APP270219P00165000", "bid": 0.5, "bid_size": 61.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.8072, "open_interest": 123.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.0673, "theta": -0.0243, "rho": -0.0151, "theo": 0.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:41:47", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "APP270219C00170000", "bid": 212.0, "bid_size": 26.0, "ask": 225.2, "ask_size": 26.0, "iv": 0.9526, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.0765, "theta": -0.0274, "rho": 0.4546, "theo": 216.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.35, "last_trade_time": "2026-09-14T11:25:55", "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "APP270219P00170000", "bid": 0.65, "bid_size": 51.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.7847, "open_interest": 26.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.0765, "theta": -0.0274, "rho": -0.0176, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T10:16:52", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "APP270219C00175000", "bid": 207.1, "bid_size": 26.0, "ask": 220.8, "ask_size": 26.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.0863, "theta": -0.0307, "rho": 0.4675, "theo": 211.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "APP270219P00175000", "bid": 0.8, "bid_size": 58.0, "ask": 2.7, "ask_size": 110.0, "iv": 0.8404, "open_interest": 48.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0003, "vega": 0.0863, "theta": -0.0307, "rho": -0.0202, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T09:56:09", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APP270219C00180000", "bid": 202.5, "bid_size": 28.0, "ask": 212.8, "ask_size": 30.0, "iv": 0.8133, "open_interest": 3.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0003, "vega": 0.0967, "theta": -0.0343, "rho": 0.4798, "theo": 207.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.48, "last_trade_time": "2026-08-13T11:12:28", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "APP270219P00180000", "bid": 0.9, "bid_size": 53.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.8305, "open_interest": 35.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.0968, "theta": -0.0343, "rho": -0.0232, "theo": 1.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:12:46", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "APP270219C00185000", "bid": 198.0, "bid_size": 52.0, "ask": 207.8, "ask_size": 42.0, "iv": 0.8027, "open_interest": 3.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0003, "vega": 0.1082, "theta": -0.0381, "rho": 0.4917, "theo": 202.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.62, "last_trade_time": "2026-11-05T11:12:33", "percent_change": 0.0, "prev_day_close": 173.049995422363}, {"option": "APP270219P00185000", "bid": 1.0, "bid_size": 47.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.7566, "open_interest": 80.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0003, "vega": 0.1085, "theta": -0.0382, "rho": -0.0266, "theo": 1.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:26:52", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "APP270219C00190000", "bid": 193.2, "bid_size": 52.0, "ask": 203.0, "ask_size": 42.0, "iv": 0.7874, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0004, "vega": 0.1206, "theta": -0.0422, "rho": 0.5028, "theo": 197.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-10-30T09:44:19", "percent_change": 0.0, "prev_day_close": 168.450004577637}, {"option": "APP270219P00190000", "bid": 1.15, "bid_size": 36.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.748, "open_interest": 76.0, "volume": 1.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.121, "theta": -0.0423, "rho": -0.0302, "theo": 1.6559, "change": -0.625, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:01:43", "percent_change": -25.7732, "prev_day_close": 2.42500001192093}, {"option": "APP270219C00195000", "bid": 188.5, "bid_size": 55.0, "ask": 198.4, "ask_size": 26.0, "iv": 0.7822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0004, "vega": 0.1336, "theta": -0.0465, "rho": 0.5135, "theo": 192.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.97, "last_trade_time": "2026-08-25T12:43:13", "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "APP270219P00195000", "bid": 1.45, "bid_size": 57.0, "ask": 3.4, "ask_size": 128.0, "iv": 0.7871, "open_interest": 50.0, "volume": 8.0, "delta": -0.0282, "gamma": 0.0004, "vega": 0.134, "theta": -0.0467, "rho": -0.0343, "theo": 1.8987, "change": -1.05, "open": 2.5, "high": 2.5, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:56:30", "percent_change": -36.2069, "prev_day_close": 2.89999997615814}, {"option": "APP270219C00200000", "bid": 185.0, "bid_size": 55.0, "ask": 194.1, "ask_size": 39.0, "iv": 0.8188, "open_interest": 14.0, "volume": 4.0, "delta": 0.9653, "gamma": 0.0005, "vega": 0.1475, "theta": -0.0511, "rho": 0.5236, "theo": 188.3289, "change": 26.35, "open": 175.37, "high": 185.65, "low": 175.37, "tick": "up", "last_trade_price": 185.65, "last_trade_time": "2026-11-06T11:03:45", "percent_change": 16.5411, "prev_day_close": 159.299995422363}, {"option": "APP270219P00200000", "bid": 1.75, "bid_size": 41.0, "ask": 2.95, "ask_size": 99.0, "iv": 0.757, "open_interest": 261.0, "volume": 8.0, "delta": -0.0318, "gamma": 0.0005, "vega": 0.148, "theta": -0.0513, "rho": -0.0387, "theo": 2.1687, "change": -1.1, "open": 2.24, "high": 2.24, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:26:47", "percent_change": -34.375, "prev_day_close": 3.19999992847443}, {"option": "APP270219C00210000", "bid": 176.6, "bid_size": 57.0, "ask": 184.8, "ask_size": 56.0, "iv": 0.8165, "open_interest": 19.0, "volume": 7.0, "delta": 0.9571, "gamma": 0.0006, "vega": 0.1782, "theta": -0.061, "rho": 0.542, "theo": 179.0893, "change": 16.43, "open": 167.43, "high": 167.6, "low": 166.12, "tick": "down", "last_trade_price": 166.68, "last_trade_time": "2026-11-06T10:15:49", "percent_change": 10.9351, "prev_day_close": 150.25}, {"option": "APP270219P00210000", "bid": 2.4, "bid_size": 48.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.7352, "open_interest": 152.0, "volume": 29.0, "delta": -0.04, "gamma": 0.0006, "vega": 0.1788, "theta": -0.0614, "rho": -0.0487, "theo": 2.8017, "change": -1.3, "open": 3.93, "high": 3.93, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:51:12", "percent_change": -32.5, "prev_day_close": 3.99999988079071}, {"option": "APP270219C00220000", "bid": 165.4, "bid_size": 53.0, "ask": 175.1, "ask_size": 26.0, "iv": 0.7388, "open_interest": 8.0, "volume": 1.0, "delta": 0.9474, "gamma": 0.0007, "vega": 0.212, "theta": -0.072, "rho": 0.5584, "theo": 169.9862, "change": 15.83, "open": 157.48, "high": 157.48, "low": 157.48, "tick": "up", "last_trade_price": 157.48, "last_trade_time": "2026-11-06T10:15:49", "percent_change": 11.1754, "prev_day_close": 141.649993896484}, {"option": "APP270219P00220000", "bid": 3.0, "bid_size": 104.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.7255, "open_interest": 87.0, "volume": 9.0, "delta": -0.0496, "gamma": 0.0007, "vega": 0.2129, "theta": -0.0724, "rho": -0.0606, "theo": 3.5707, "change": -1.6, "open": 3.5, "high": 3.5, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:35:16", "percent_change": -32.6531, "prev_day_close": 4.89999985694885}, {"option": "APP270219C00230000", "bid": 156.5, "bid_size": 85.0, "ask": 166.3, "ask_size": 81.0, "iv": 0.7326, "open_interest": 25.0, "volume": 1.0, "delta": 0.9363, "gamma": 0.0008, "vega": 0.2488, "theta": -0.0837, "rho": 0.5722, "theo": 161.0393, "change": 26.2, "open": 159.0, "high": 159.0, "low": 159.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-11-06T10:55:42", "percent_change": 19.7289, "prev_day_close": 132.800003051758}, {"option": "APP270219P00230000", "bid": 3.6, "bid_size": 108.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.704, "open_interest": 177.0, "volume": 22.0, "delta": -0.0609, "gamma": 0.0008, "vega": 0.2497, "theta": -0.0843, "rho": -0.0744, "theo": 4.4978, "change": -2.12, "open": 4.0, "high": 4.8, "low": 4.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T11:12:54", "percent_change": -33.125, "prev_day_close": 6.40000009536743}, {"option": "APP270219C00240000", "bid": 147.7, "bid_size": 143.0, "ask": 157.0, "ask_size": 62.0, "iv": 0.7135, "open_interest": 132.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0009, "vega": 0.2884, "theta": -0.0962, "rho": 0.5837, "theo": 152.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.4, "last_trade_time": "2026-11-05T15:47:17", "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "APP270219P00240000", "bid": 5.0, "bid_size": 93.0, "ask": 5.9, "ask_size": 96.0, "iv": 0.7054, "open_interest": 194.0, "volume": 8.0, "delta": -0.0737, "gamma": 0.001, "vega": 0.2899, "theta": -0.0969, "rho": -0.0901, "theo": 5.5989, "change": -2.45, "open": 6.45, "high": 6.45, "low": 5.26, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T11:57:34", "percent_change": -31.2102, "prev_day_close": 7.84999990463257}, {"option": "APP270219C00250000", "bid": 140.2, "bid_size": 97.0, "ask": 148.2, "ask_size": 30.0, "iv": 0.7189, "open_interest": 70.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0011, "vega": 0.3301, "theta": -0.1093, "rho": 0.5926, "theo": 143.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-05T15:40:01", "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "APP270219P00250000", "bid": 6.1, "bid_size": 106.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.696, "open_interest": 1664.0, "volume": 115.0, "delta": -0.0882, "gamma": 0.0011, "vega": 0.3315, "theta": -0.1101, "rho": -0.108, "theo": 6.8973, "change": -2.81, "open": 9.9, "high": 9.9, "low": 6.5, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-06T11:31:08", "percent_change": -28.6735, "prev_day_close": 9.80000019073486}, {"option": "APP270219C00260000", "bid": 130.5, "bid_size": 223.0, "ask": 140.9, "ask_size": 114.0, "iv": 0.707, "open_interest": 73.0, "volume": 7.0, "delta": 0.893, "gamma": 0.0012, "vega": 0.3738, "theta": -0.1228, "rho": 0.5989, "theo": 135.3235, "change": 15.09, "open": 110.2, "high": 123.64, "low": 110.2, "tick": "up", "last_trade_price": 123.64, "last_trade_time": "2026-11-06T10:03:54", "percent_change": 13.9014, "prev_day_close": 108.549999237061}, {"option": "APP270219P00260000", "bid": 7.6, "bid_size": 94.0, "ask": 8.9, "ask_size": 96.0, "iv": 0.6927, "open_interest": 285.0, "volume": 58.0, "delta": -0.1044, "gamma": 0.0012, "vega": 0.376, "theta": -0.1237, "rho": -0.1278, "theo": 8.4088, "change": -3.9, "open": 10.0, "high": 10.0, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T11:31:27", "percent_change": -32.2314, "prev_day_close": 12.0999999046326}, {"option": "APP270219C00270000", "bid": 122.4, "bid_size": 207.0, "ask": 132.3, "ask_size": 129.0, "iv": 0.6946, "open_interest": 99.0, "volume": 11.0, "delta": 0.8751, "gamma": 0.0014, "vega": 0.4183, "theta": -0.1365, "rho": 0.6026, "theo": 127.1915, "change": 24.35, "open": 100.8, "high": 126.15, "low": 100.8, "tick": "up", "last_trade_price": 126.15, "last_trade_time": "2026-11-06T11:17:56", "percent_change": 23.9194, "prev_day_close": 101.800003051758}, {"option": "APP270219P00270000", "bid": 9.3, "bid_size": 114.0, "ask": 10.7, "ask_size": 98.0, "iv": 0.6871, "open_interest": 377.0, "volume": 106.0, "delta": -0.1224, "gamma": 0.0014, "vega": 0.42, "theta": -0.1375, "rho": -0.1498, "theo": 10.1561, "change": -4.3, "open": 14.08, "high": 14.08, "low": 9.78, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T11:31:27", "percent_change": -30.2817, "prev_day_close": 14.1999998092651}, {"option": "APP270219C00280000", "bid": 114.6, "bid_size": 196.0, "ask": 124.7, "ask_size": 150.0, "iv": 0.6925, "open_interest": 80.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0016, "vega": 0.4635, "theta": -0.1502, "rho": 0.6036, "theo": 119.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.5, "last_trade_time": "2026-11-05T14:48:42", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "APP270219P00280000", "bid": 11.2, "bid_size": 113.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.6774, "open_interest": 1725.0, "volume": 22.0, "delta": -0.1423, "gamma": 0.0016, "vega": 0.4662, "theta": -0.1515, "rho": -0.1733, "theo": 12.1539, "change": -5.0, "open": 16.68, "high": 16.76, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T11:57:07", "percent_change": -29.9401, "prev_day_close": 16.6999998092651}, {"option": "APP270219C00290000", "bid": 106.7, "bid_size": 214.0, "ask": 116.8, "ask_size": 145.0, "iv": 0.681, "open_interest": 161.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0017, "vega": 0.5082, "theta": -0.1637, "rho": 0.6022, "theo": 111.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.7, "last_trade_time": "2026-11-05T15:14:19", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "APP270219P00290000", "bid": 13.3, "bid_size": 95.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.6735, "open_interest": 54.0, "volume": 11.0, "delta": -0.1637, "gamma": 0.0018, "vega": 0.5102, "theta": -0.1652, "rho": -0.1994, "theo": 14.4225, "change": -5.06, "open": 14.5, "high": 14.5, "low": 14.3, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-11-06T10:44:39", "percent_change": -25.8824, "prev_day_close": 19.5499992370605}, {"option": "APP270219C00300000", "bid": 101.1, "bid_size": 296.0, "ask": 109.0, "ask_size": 128.0, "iv": 0.6876, "open_interest": 481.0, "volume": 38.0, "delta": 0.8117, "gamma": 0.0019, "vega": 0.5522, "theta": -0.1768, "rho": 0.598, "theo": 104.3558, "change": 21.4, "open": 85.32, "high": 103.16, "low": 85.32, "tick": "down", "last_trade_price": 103.1, "last_trade_time": "2026-11-06T11:05:58", "percent_change": 26.1934, "prev_day_close": 81.6999969482422}, {"option": "APP270219P00300000", "bid": 16.0, "bid_size": 55.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.6678, "open_interest": 3042.0, "volume": 36.0, "delta": -0.1863, "gamma": 0.0019, "vega": 0.555, "theta": -0.1784, "rho": -0.2264, "theo": 16.9483, "change": -6.15, "open": 20.0, "high": 20.0, "low": 16.7, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:47:43", "percent_change": -26.5659, "prev_day_close": 23.1500005722046}, {"option": "APP270219C00310000", "bid": 93.0, "bid_size": 164.0, "ask": 102.1, "ask_size": 126.0, "iv": 0.6746, "open_interest": 64.0, "volume": 6.0, "delta": 0.7876, "gamma": 0.0021, "vega": 0.5944, "theta": -0.1893, "rho": 0.5916, "theo": 97.3148, "change": 20.65, "open": 91.5, "high": 96.15, "low": 91.1, "tick": "up", "last_trade_price": 96.15, "last_trade_time": "2026-11-06T11:05:27", "percent_change": 27.351, "prev_day_close": 75.5}, {"option": "APP270219P00310000", "bid": 18.6, "bid_size": 109.0, "ask": 20.4, "ask_size": 36.0, "iv": 0.6656, "open_interest": 226.0, "volume": 15.0, "delta": -0.2106, "gamma": 0.0021, "vega": 0.5964, "theta": -0.1911, "rho": -0.2559, "theo": 19.794, "change": -7.25, "open": 19.8, "high": 19.8, "low": 19.5, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T11:47:40", "percent_change": -26.9017, "prev_day_close": 26.9499998092651}, {"option": "APP270219C00320000", "bid": 90.4, "bid_size": 7.0, "ask": 95.4, "ask_size": 157.0, "iv": 0.7029, "open_interest": 578.0, "volume": 7.0, "delta": 0.7623, "gamma": 0.0022, "vega": 0.6343, "theta": -0.201, "rho": 0.5828, "theo": 90.5759, "change": 18.3, "open": 67.23, "high": 92.13, "low": 67.23, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-11-06T12:02:40", "percent_change": 26.4451, "prev_day_close": 69.2000007629394}, {"option": "APP270219P00320000", "bid": 21.6, "bid_size": 101.0, "ask": 23.5, "ask_size": 35.0, "iv": 0.6603, "open_interest": 80.0, "volume": 2.0, "delta": -0.2363, "gamma": 0.0022, "vega": 0.6371, "theta": -0.2031, "rho": -0.2864, "theo": 22.9444, "change": -6.0, "open": 25.06, "high": 25.06, "low": 24.75, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-06T10:11:35", "percent_change": -19.5122, "prev_day_close": 30.75}, {"option": "APP270219C00330000", "bid": 82.5, "bid_size": 103.0, "ask": 86.9, "ask_size": 64.0, "iv": 0.6709, "open_interest": 519.0, "volume": 11.0, "delta": 0.7358, "gamma": 0.0024, "vega": 0.6714, "theta": -0.2117, "rho": 0.5718, "theo": 84.1513, "change": 17.75, "open": 61.57, "high": 82.0, "low": 61.57, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-11-06T10:59:11", "percent_change": 27.6265, "prev_day_close": 64.25}, {"option": "APP270219P00330000", "bid": 24.9, "bid_size": 99.0, "ask": 27.2, "ask_size": 35.0, "iv": 0.6573, "open_interest": 168.0, "volume": 113.0, "delta": -0.2631, "gamma": 0.0024, "vega": 0.6736, "theta": -0.2141, "rho": -0.3183, "theo": 26.4136, "change": -8.95, "open": 28.88, "high": 29.4, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-06T11:10:46", "percent_change": -25.535, "prev_day_close": 35.0500011444092}, {"option": "APP270219C00340000", "bid": 75.6, "bid_size": 255.0, "ask": 82.5, "ask_size": 162.0, "iv": 0.6736, "open_interest": 557.0, "volume": 56.0, "delta": 0.7084, "gamma": 0.0025, "vega": 0.7049, "theta": -0.2213, "rho": 0.559, "theo": 78.0425, "change": 19.66, "open": 68.8, "high": 78.59, "low": 68.8, "tick": "up", "last_trade_price": 78.41, "last_trade_time": "2026-11-06T11:29:59", "percent_change": 33.4638, "prev_day_close": 58.75}, {"option": "APP270219P00340000", "bid": 29.5, "bid_size": 1.0, "ask": 31.4, "ask_size": 87.0, "iv": 0.6628, "open_interest": 159.0, "volume": 3.0, "delta": -0.2908, "gamma": 0.0025, "vega": 0.7073, "theta": -0.224, "rho": -0.3502, "theo": 30.2009, "change": -9.8, "open": 31.1, "high": 31.1, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-06T11:01:02", "percent_change": -24.4389, "prev_day_close": 40.1000003814697}, {"option": "APP270219C00350000", "bid": 70.7, "bid_size": 160.0, "ask": 76.6, "ask_size": 150.0, "iv": 0.6752, "open_interest": 293.0, "volume": 32.0, "delta": 0.6802, "gamma": 0.0026, "vega": 0.7348, "theta": -0.2297, "rho": 0.5441, "theo": 72.2565, "change": 20.72, "open": 52.6, "high": 75.2, "low": 52.6, "tick": "no_change", "last_trade_price": 74.67, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 38.4059, "prev_day_close": 53.9500007629394}, {"option": "APP270219P00350000", "bid": 33.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 51.0, "iv": 0.6566, "open_interest": 102.0, "volume": 8.0, "delta": -0.3193, "gamma": 0.0026, "vega": 0.7368, "theta": -0.2327, "rho": -0.3842, "theo": 34.3175, "change": -9.8, "open": 41.5, "high": 41.5, "low": 34.3, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T11:50:40", "percent_change": -21.6336, "prev_day_close": 45.2999992370606}, {"option": "APP270219C00360000", "bid": 63.2, "bid_size": 252.0, "ask": 71.0, "ask_size": 144.0, "iv": 0.6574, "open_interest": 333.0, "volume": 13.0, "delta": 0.6516, "gamma": 0.0027, "vega": 0.7603, "theta": -0.2368, "rho": 0.5282, "theo": 66.7906, "change": 19.06, "open": 48.23, "high": 68.81, "low": 48.23, "tick": "up", "last_trade_price": 68.81, "last_trade_time": "2026-11-06T11:18:54", "percent_change": 38.3116, "prev_day_close": 49.75}, {"option": "APP270219P00360000", "bid": 37.8, "bid_size": 1.0, "ask": 39.2, "ask_size": 25.0, "iv": 0.65, "open_interest": 103.0, "volume": 16.0, "delta": -0.3484, "gamma": 0.0028, "vega": 0.7622, "theta": -0.2401, "rho": -0.4173, "theo": 38.7545, "change": -10.1, "open": 49.9, "high": 49.9, "low": 41.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T09:55:49", "percent_change": -19.7652, "prev_day_close": 51.0999984741211}, {"option": "APP270219C00370000", "bid": 59.1, "bid_size": 248.0, "ask": 65.7, "ask_size": 136.0, "iv": 0.6605, "open_interest": 581.0, "volume": 11.0, "delta": 0.6226, "gamma": 0.0028, "vega": 0.7816, "theta": -0.2425, "rho": 0.5104, "theo": 61.6448, "change": 15.88, "open": 46.01, "high": 60.93, "low": 46.01, "tick": "up", "last_trade_price": 60.93, "last_trade_time": "2026-11-06T10:59:12", "percent_change": 35.2497, "prev_day_close": 45.0499992370606}, {"option": "APP270219P00370000", "bid": 42.5, "bid_size": 77.0, "ask": 44.1, "ask_size": 26.0, "iv": 0.648, "open_interest": 146.0, "volume": 9.0, "delta": -0.3778, "gamma": 0.0028, "vega": 0.7833, "theta": -0.2462, "rho": -0.45, "theo": 43.5222, "change": -14.75, "open": 52.0, "high": 52.0, "low": 42.9, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-11-06T12:03:45", "percent_change": -25.5854, "prev_day_close": 57.6499996185303}, {"option": "APP270219C00380000", "bid": 56.1, "bid_size": 121.0, "ask": 60.8, "ask_size": 164.0, "iv": 0.6691, "open_interest": 152.0, "volume": 91.0, "delta": 0.5934, "gamma": 0.0029, "vega": 0.7983, "theta": -0.2469, "rho": 0.4922, "theo": 56.8149, "change": 16.05, "open": 47.5, "high": 58.49, "low": 47.5, "tick": "down", "last_trade_price": 57.35, "last_trade_time": "2026-11-06T11:47:36", "percent_change": 38.862, "prev_day_close": 41.3000011444092}, {"option": "APP270219P00380000", "bid": 46.9, "bid_size": 171.0, "ask": 48.8, "ask_size": 2.0, "iv": 0.6392, "open_interest": 26.0, "volume": 26.0, "delta": -0.4074, "gamma": 0.0029, "vega": 0.7994, "theta": -0.251, "rho": -0.4819, "theo": 48.6035, "change": -13.3, "open": 54.7, "high": 54.9, "low": 47.84, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-11-06T11:50:04", "percent_change": -21.521, "prev_day_close": 61.7999992370606}, {"option": "APP270219C00390000", "bid": 52.0, "bid_size": 35.0, "ask": 56.2, "ask_size": 163.0, "iv": 0.6689, "open_interest": 114.0, "volume": 14.0, "delta": 0.5644, "gamma": 0.0029, "vega": 0.8104, "theta": -0.2499, "rho": 0.4727, "theo": 52.2926, "change": 13.24, "open": 45.4, "high": 50.94, "low": 45.4, "tick": "up", "last_trade_price": 50.94, "last_trade_time": "2026-11-06T10:59:50", "percent_change": 35.1194, "prev_day_close": 37.7000007629394}, {"option": "APP270219P00390000", "bid": 52.5, "bid_size": 93.0, "ask": 54.6, "ask_size": 3.0, "iv": 0.641, "open_interest": 75.0, "volume": 59.0, "delta": -0.437, "gamma": 0.003, "vega": 0.8109, "theta": -0.2544, "rho": -0.5133, "theo": 54.004, "change": -17.25, "open": 60.6, "high": 60.6, "low": 52.6, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-11-06T11:59:56", "percent_change": -24.5902, "prev_day_close": 70.1500015258789}, {"option": "APP270219C00400000", "bid": 48.1, "bid_size": 56.0, "ask": 51.3, "ask_size": 158.0, "iv": 0.6647, "open_interest": 461.0, "volume": 101.0, "delta": 0.5355, "gamma": 0.003, "vega": 0.8181, "theta": -0.2515, "rho": 0.4528, "theo": 48.0737, "change": 16.03, "open": 32.25, "high": 50.98, "low": 32.25, "tick": "up", "last_trade_price": 50.98, "last_trade_time": "2026-11-06T11:56:56", "percent_change": 45.8655, "prev_day_close": 34.9500007629394}, {"option": "APP270219P00400000", "bid": 57.0, "bid_size": 181.0, "ask": 62.0, "ask_size": 190.0, "iv": 0.6422, "open_interest": 121.0, "volume": 81.0, "delta": -0.4664, "gamma": 0.003, "vega": 0.818, "theta": -0.2564, "rho": -0.5456, "theo": 59.7089, "change": -17.05, "open": 66.8, "high": 66.8, "low": 59.5, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-06T11:28:45", "percent_change": -22.1285, "prev_day_close": 77.0499992370606}, {"option": "APP270219C00410000", "bid": 43.1, "bid_size": 196.0, "ask": 47.5, "ask_size": 161.0, "iv": 0.6573, "open_interest": 143.0, "volume": 10.0, "delta": 0.5071, "gamma": 0.003, "vega": 0.8214, "theta": -0.2519, "rho": 0.4326, "theo": 44.1438, "change": 13.2, "open": 33.76, "high": 44.5, "low": 33.76, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-11-06T11:01:39", "percent_change": 42.1725, "prev_day_close": 31.2999992370606}, {"option": "APP270219P00410000", "bid": 63.1, "bid_size": 85.0, "ask": 69.2, "ask_size": 165.0, "iv": 0.6486, "open_interest": 10.0, "volume": 30.0, "delta": -0.4955, "gamma": 0.003, "vega": 0.8202, "theta": -0.2573, "rho": -0.5734, "theo": 65.7095, "change": -18.85, "open": 68.1, "high": 68.1, "low": 65.5, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-11-06T11:01:19", "percent_change": -22.3474, "prev_day_close": 84.3499984741211}, {"option": "APP270219C00420000", "bid": 40.4, "bid_size": 1.0, "ask": 43.9, "ask_size": 182.0, "iv": 0.6621, "open_interest": 135.0, "volume": 20.0, "delta": 0.4792, "gamma": 0.003, "vega": 0.8205, "theta": -0.251, "rho": 0.4118, "theo": 40.4958, "change": 10.35, "open": 32.43, "high": 41.1, "low": 32.43, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T11:13:16", "percent_change": 36.1257, "prev_day_close": 28.6499996185303}, {"option": "APP270219P00420000", "bid": 69.3, "bid_size": 26.0, "ask": 73.9, "ask_size": 54.0, "iv": 0.637, "open_interest": 8.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0031, "vega": 0.8188, "theta": -0.2569, "rho": -0.604, "theo": 72.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.2, "last_trade_time": "2026-10-15T14:33:03", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "APP270219C00430000", "bid": 35.5, "bid_size": 174.0, "ask": 40.4, "ask_size": 153.0, "iv": 0.651, "open_interest": 149.0, "volume": 39.0, "delta": 0.452, "gamma": 0.003, "vega": 0.816, "theta": -0.2491, "rho": 0.3916, "theo": 37.1161, "change": 11.05, "open": 31.6, "high": 37.4, "low": 31.6, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T11:18:51", "percent_change": 41.9355, "prev_day_close": 26.3500003814697}, {"option": "APP270219P00430000", "bid": 75.3, "bid_size": 32.0, "ask": 83.8, "ask_size": 116.0, "iv": 0.6529, "open_interest": 20.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0031, "vega": 0.8125, "theta": -0.2554, "rho": -0.6278, "theo": 78.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-11-05T11:08:33", "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "APP270219C00440000", "bid": 33.7, "bid_size": 26.0, "ask": 36.4, "ask_size": 71.0, "iv": 0.6529, "open_interest": 61.0, "volume": 5.0, "delta": 0.4256, "gamma": 0.0029, "vega": 0.8077, "theta": -0.2461, "rho": 0.3711, "theo": 33.9902, "change": 9.5, "open": 26.9, "high": 33.0, "low": 23.35, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T11:11:33", "percent_change": 40.4255, "prev_day_close": 23.5}, {"option": "APP270219P00440000", "bid": 79.8, "bid_size": 107.0, "ask": 89.7, "ask_size": 109.0, "iv": 0.6319, "open_interest": 33.0, "volume": 0.0, "delta": -0.579, "gamma": 0.003, "vega": 0.8018, "theta": -0.2529, "rho": -0.6493, "theo": 85.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.6, "last_trade_time": "2026-09-25T12:35:55", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "APP270219C00450000", "bid": 31.1, "bid_size": 20.0, "ask": 33.6, "ask_size": 168.0, "iv": 0.6546, "open_interest": 134.0, "volume": 24.0, "delta": 0.4001, "gamma": 0.0029, "vega": 0.7961, "theta": -0.2422, "rho": 0.3509, "theo": 31.1084, "change": 10.33, "open": 25.0, "high": 32.0, "low": 23.1, "tick": "no_change", "last_trade_price": 31.78, "last_trade_time": "2026-11-06T11:49:21", "percent_change": 48.1585, "prev_day_close": 21.4499998092651}, {"option": "APP270219P00450000", "bid": 87.6, "bid_size": 78.0, "ask": 97.6, "ask_size": 103.0, "iv": 0.6408, "open_interest": 35.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.003, "vega": 0.7904, "theta": -0.2495, "rho": -0.6749, "theo": 92.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.1, "last_trade_time": "2026-10-09T13:26:00", "percent_change": 0.0, "prev_day_close": 114.100002288818}, {"option": "APP270219C00460000", "bid": 28.3, "bid_size": 26.0, "ask": 31.1, "ask_size": 161.0, "iv": 0.6544, "open_interest": 117.0, "volume": 17.0, "delta": 0.3755, "gamma": 0.0028, "vega": 0.7821, "theta": -0.2374, "rho": 0.3316, "theo": 28.4533, "change": 10.29, "open": 22.15, "high": 29.54, "low": 21.21, "tick": "up", "last_trade_price": 29.54, "last_trade_time": "2026-11-06T11:53:50", "percent_change": 53.4545, "prev_day_close": 19.25}, {"option": "APP270219P00460000", "bid": 96.2, "bid_size": 26.0, "ask": 106.1, "ask_size": 101.0, "iv": 0.6563, "open_interest": 3.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.003, "vega": 0.774, "theta": -0.2453, "rho": -0.6926, "theo": 99.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.56, "last_trade_time": "2026-10-29T15:55:02", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "APP270219C00470000", "bid": 25.1, "bid_size": 118.0, "ask": 28.6, "ask_size": 139.0, "iv": 0.649, "open_interest": 76.0, "volume": 23.0, "delta": 0.352, "gamma": 0.0028, "vega": 0.7651, "theta": -0.232, "rho": 0.3122, "theo": 26.0122, "change": 8.79, "open": 25.4, "high": 26.27, "low": 25.1, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-11-06T11:13:09", "percent_change": 50.3725, "prev_day_close": 17.4499998092651}, {"option": "APP270219P00470000", "bid": 102.8, "bid_size": 58.0, "ask": 113.1, "ask_size": 95.0, "iv": 0.6467, "open_interest": 42.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0029, "vega": 0.7537, "theta": -0.2404, "rho": -0.7043, "theo": 107.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.4, "last_trade_time": "2026-11-05T15:19:07", "percent_change": 0.0, "prev_day_close": 129.699996948242}, {"option": "APP270219C00480000", "bid": 22.9, "bid_size": 159.0, "ask": 26.0, "ask_size": 182.0, "iv": 0.6468, "open_interest": 171.0, "volume": 13.0, "delta": 0.3295, "gamma": 0.0027, "vega": 0.7461, "theta": -0.226, "rho": 0.2937, "theo": 23.7733, "change": 8.8, "open": 15.6, "high": 24.4, "low": 15.6, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-06T11:35:03", "percent_change": 56.4103, "prev_day_close": 15.5999994277954}, {"option": "APP270219P00480000", "bid": 111.3, "bid_size": 28.0, "ask": 120.7, "ask_size": 110.0, "iv": 0.6509, "open_interest": 60.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0028, "vega": 0.7341, "theta": -0.235, "rho": -0.7227, "theo": 115.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-11-05T15:51:07", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "APP270219C00490000", "bid": 19.7, "bid_size": 243.0, "ask": 23.4, "ask_size": 62.0, "iv": 0.6353, "open_interest": 65.0, "volume": 9.0, "delta": 0.3081, "gamma": 0.0026, "vega": 0.7258, "theta": -0.2195, "rho": 0.2762, "theo": 21.7197, "change": 7.65, "open": 18.3, "high": 22.9, "low": 18.3, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-06T11:58:38", "percent_change": 50.1639, "prev_day_close": 15.25}, {"option": "APP270219P00490000", "bid": 118.3, "bid_size": 51.0, "ask": 128.5, "ask_size": 87.0, "iv": 0.6438, "open_interest": 33.0, "volume": 1.0, "delta": -0.7006, "gamma": 0.0028, "vega": 0.7108, "theta": -0.229, "rho": -0.7296, "theo": 122.962, "change": -22.49, "open": 124.46, "high": 124.46, "low": 124.46, "tick": "down", "last_trade_price": 124.46, "last_trade_time": "2026-11-06T11:01:32", "percent_change": -15.3045, "prev_day_close": 146.950004577637}, {"option": "APP270219C00500000", "bid": 19.4, "bid_size": 19.0, "ask": 21.8, "ask_size": 156.0, "iv": 0.6484, "open_interest": 282.0, "volume": 27.0, "delta": 0.2878, "gamma": 0.0026, "vega": 0.7034, "theta": -0.2127, "rho": 0.2588, "theo": 19.8397, "change": 7.0, "open": 15.25, "high": 20.3, "low": 15.25, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T11:54:29", "percent_change": 52.6316, "prev_day_close": 13.3000001907349}, {"option": "APP270219P00500000", "bid": 127.0, "bid_size": 28.0, "ask": 136.5, "ask_size": 86.0, "iv": 0.6474, "open_interest": 46.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0027, "vega": 0.6839, "theta": -0.2227, "rho": -0.7349, "theo": 131.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.99, "last_trade_time": "2026-10-23T15:05:15", "percent_change": 0.0, "prev_day_close": 155.450004577637}, {"option": "APP270219C00510000", "bid": 17.4, "bid_size": 155.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.6396, "open_interest": 135.0, "volume": 41.0, "delta": 0.2686, "gamma": 0.0025, "vega": 0.6801, "theta": -0.2055, "rho": 0.2424, "theo": 18.1219, "change": 5.95, "open": 12.9, "high": 18.4, "low": 12.9, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-06T11:39:20", "percent_change": 47.7912, "prev_day_close": 12.4499998092651}, {"option": "APP270219P00510000", "bid": 134.6, "bid_size": 55.0, "ask": 143.2, "ask_size": 86.0, "iv": 0.6308, "open_interest": 33.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0026, "vega": 0.66, "theta": -0.2161, "rho": -0.7458, "theo": 139.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.09, "last_trade_time": "2026-11-03T12:39:09", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "APP270219C00520000", "bid": 15.6, "bid_size": 122.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6364, "open_interest": 69.0, "volume": 36.0, "delta": 0.2504, "gamma": 0.0024, "vega": 0.6565, "theta": -0.1981, "rho": 0.2271, "theo": 16.5516, "change": 5.6, "open": 12.9, "high": 16.7, "low": 12.5, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T11:20:02", "percent_change": 50.4505, "prev_day_close": 11.0999999046326}, {"option": "APP270219P00520000", "bid": 143.2, "bid_size": 35.0, "ask": 152.9, "ask_size": 85.0, "iv": 0.6421, "open_interest": 2.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0025, "vega": 0.6326, "theta": -0.2094, "rho": -0.747, "theo": 147.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.8, "last_trade_time": "2026-08-21T11:36:24", "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "APP270219C00530000", "bid": 14.2, "bid_size": 71.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6372, "open_interest": 44.0, "volume": 21.0, "delta": 0.2333, "gamma": 0.0023, "vega": 0.6317, "theta": -0.1906, "rho": 0.2122, "theo": 15.1178, "change": 3.8, "open": 12.3, "high": 13.8, "low": 12.3, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T10:52:21", "percent_change": 38.0, "prev_day_close": 10.0}, {"option": "APP270219P00530000", "bid": 151.9, "bid_size": 36.0, "ask": 161.4, "ask_size": 83.0, "iv": 0.643, "open_interest": 3.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0024, "vega": 0.6018, "theta": -0.2024, "rho": -0.7416, "theo": 156.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.75, "last_trade_time": "2026-10-01T11:29:13", "percent_change": 0.0, "prev_day_close": 182.200004577637}, {"option": "APP270219C00540000", "bid": 13.2, "bid_size": 23.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.6385, "open_interest": 116.0, "volume": 11.0, "delta": 0.2173, "gamma": 0.0022, "vega": 0.6066, "theta": -0.183, "rho": 0.1981, "theo": 13.8112, "change": 4.95, "open": 11.8, "high": 14.0, "low": 11.8, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T11:54:21", "percent_change": 54.6961, "prev_day_close": 9.05000019073486}, {"option": "APP270219P00540000", "bid": 160.4, "bid_size": 41.0, "ask": 170.0, "ask_size": 78.0, "iv": 0.6408, "open_interest": 28.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0024, "vega": 0.5759, "theta": -0.1954, "rho": -0.7439, "theo": 165.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.2, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "APP270219C00550000", "bid": 9.4, "bid_size": 227.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.6204, "open_interest": 69.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0021, "vega": 0.582, "theta": -0.1754, "rho": 0.1851, "theo": 12.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T14:39:43", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "APP270219P00550000", "bid": 169.1, "bid_size": 70.0, "ask": 178.8, "ask_size": 82.0, "iv": 0.64, "open_interest": 12.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0023, "vega": 0.546, "theta": -0.1885, "rho": -0.7378, "theo": 173.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.7, "last_trade_time": "2026-09-15T10:27:59", "percent_change": 0.0, "prev_day_close": 200.049995422363}, {"option": "APP270219C00560000", "bid": 9.1, "bid_size": 208.0, "ask": 13.8, "ask_size": 142.0, "iv": 0.6383, "open_interest": 66.0, "volume": 11.0, "delta": 0.1882, "gamma": 0.002, "vega": 0.5572, "theta": -0.1679, "rho": 0.1727, "theo": 11.5332, "change": 2.15, "open": 9.7, "high": 9.9, "low": 9.6, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:40:39", "percent_change": 28.4768, "prev_day_close": 7.55000019073486}, {"option": "APP270219P00560000", "bid": 178.1, "bid_size": 67.0, "ask": 187.7, "ask_size": 77.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0022, "vega": 0.5158, "theta": -0.1815, "rho": -0.7268, "theo": 182.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.83, "last_trade_time": "2026-10-13T09:47:18", "percent_change": 0.0, "prev_day_close": 209.599998474121}, {"option": "APP270219C00570000", "bid": 8.3, "bid_size": 158.0, "ask": 13.0, "ask_size": 113.0, "iv": 0.6425, "open_interest": 49.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0019, "vega": 0.5322, "theta": -0.1605, "rho": 0.1608, "theo": 10.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-05T15:28:05", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "APP270219P00570000", "bid": 186.2, "bid_size": 76.0, "ask": 196.7, "ask_size": 78.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0021, "vega": 0.4865, "theta": -0.1746, "rho": -0.7161, "theo": 191.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-10-07T14:18:58", "percent_change": 0.0, "prev_day_close": 219.400001525879}, {"option": "APP270219C00580000", "bid": 6.2, "bid_size": 233.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.6158, "open_interest": 58.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0018, "vega": 0.508, "theta": -0.1532, "rho": 0.1499, "theo": 9.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-05T15:27:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "APP270219P00580000", "bid": 195.8, "bid_size": 41.0, "ask": 205.8, "ask_size": 50.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.002, "vega": 0.4592, "theta": -0.1678, "rho": -0.6962, "theo": 201.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-07-01T13:13:02", "percent_change": 0.0, "prev_day_close": 228.599998474121}, {"option": "APP270219C00590000", "bid": 6.1, "bid_size": 216.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.6212, "open_interest": 91.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0018, "vega": 0.4846, "theta": -0.1461, "rho": 0.1398, "theo": 8.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-05T15:26:49", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "APP270219P00590000", "bid": 205.3, "bid_size": 63.0, "ask": 215.0, "ask_size": 76.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0019, "vega": 0.4306, "theta": -0.1615, "rho": -0.6751, "theo": 210.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.45, "last_trade_time": "2026-10-13T09:30:17", "percent_change": 0.0, "prev_day_close": 238.699996948242}, {"option": "APP270219C00600000", "bid": 6.5, "bid_size": 261.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.6301, "open_interest": 1108.0, "volume": 4.0, "delta": 0.1406, "gamma": 0.0017, "vega": 0.4614, "theta": -0.1391, "rho": 0.1301, "theo": 8.0769, "change": 1.25, "open": 5.5, "high": 6.5, "low": 5.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:01:13", "percent_change": 23.8095, "prev_day_close": 5.25}, {"option": "APP270219P00600000", "bid": 214.4, "bid_size": 74.0, "ask": 224.4, "ask_size": 74.0, "iv": 0.638, "open_interest": 0.0, "volume": 1.0, "delta": -0.8796, "gamma": 0.0019, "vega": 0.4012, "theta": -0.155, "rho": -0.6593, "theo": 219.5946, "change": -23.4, "open": 225.0, "high": 225.0, "low": 225.0, "tick": "down", "last_trade_price": 225.0, "last_trade_time": "2026-11-06T10:47:55", "percent_change": -9.42029, "prev_day_close": 248.400001525879}, {"option": "APP270219C00610000", "bid": 4.5, "bid_size": 215.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.6213, "open_interest": 142.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0016, "vega": 0.4386, "theta": -0.1324, "rho": 0.1211, "theo": 7.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:41:40", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "APP270219P00610000", "bid": 223.9, "bid_size": 47.0, "ask": 231.1, "ask_size": 26.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0018, "vega": 0.3746, "theta": -0.1489, "rho": -0.6401, "theo": 228.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.78, "last_trade_time": "2026-08-20T10:21:35", "percent_change": 0.0, "prev_day_close": 257.949996948242}, {"option": "APP270219C00620000", "bid": 3.9, "bid_size": 220.0, "ask": 9.5, "ask_size": 146.0, "iv": 0.643, "open_interest": 108.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0015, "vega": 0.417, "theta": -0.1258, "rho": 0.1128, "theo": 6.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:52:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "APP270219P00620000", "bid": 233.3, "bid_size": 42.0, "ask": 243.3, "ask_size": 47.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0017, "vega": 0.3461, "theta": -0.143, "rho": -0.6041, "theo": 238.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.56, "last_trade_time": "2026-07-28T11:17:53", "percent_change": 0.0, "prev_day_close": 267.350006103516}, {"option": "APP270219C00630000", "bid": 4.2, "bid_size": 199.0, "ask": 9.1, "ask_size": 149.0, "iv": 0.6569, "open_interest": 36.0, "volume": 1.0, "delta": 0.113, "gamma": 0.0014, "vega": 0.3963, "theta": -0.1196, "rho": 0.1051, "theo": 6.2154, "change": 1.0, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T10:42:16", "percent_change": 24.6914, "prev_day_close": 4.04999995231628}, {"option": "APP270219P00630000", "bid": 242.8, "bid_size": 43.0, "ask": 252.9, "ask_size": 47.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0016, "vega": 0.3186, "theta": -0.1378, "rho": -0.5717, "theo": 247.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.0, "last_trade_time": "2026-07-16T09:50:47", "percent_change": 0.0, "prev_day_close": 277.049987792969}, {"option": "APP270219C00640000", "bid": 3.9, "bid_size": 178.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.6332, "open_interest": 39.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0014, "vega": 0.3761, "theta": -0.1135, "rho": 0.0978, "theo": 5.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T12:10:03", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "APP270219P00640000", "bid": 252.8, "bid_size": 42.0, "ask": 262.5, "ask_size": 47.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0016, "vega": 0.2939, "theta": -0.1326, "rho": -0.5534, "theo": 257.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 337.6, "last_trade_time": "2026-08-21T13:33:10", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "APP270219C00660000", "bid": 3.9, "bid_size": 12.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.648, "open_interest": 91.0, "volume": 1.0, "delta": 0.0906, "gamma": 0.0012, "vega": 0.3375, "theta": -0.1021, "rho": 0.0846, "theo": 4.8009, "change": 1.43, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-06T12:04:06", "percent_change": 44.0, "prev_day_close": 3.25}, {"option": "APP270219P00660000", "bid": 271.3, "bid_size": 51.0, "ask": 279.5, "ask_size": 46.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0014, "vega": 0.2444, "theta": -0.1242, "rho": -0.461, "theo": 276.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.4, "last_trade_time": "2026-08-21T13:33:19", "percent_change": 0.0, "prev_day_close": 306.599990844727}, {"option": "APP270219C00680000", "bid": 1.0, "bid_size": 223.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6115, "open_interest": 35.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0011, "vega": 0.3033, "theta": -0.0918, "rho": 0.0734, "theo": 4.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:34:29", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "APP270219P00680000", "bid": 291.4, "bid_size": 47.0, "ask": 301.6, "ask_size": 48.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0013, "vega": 0.1939, "theta": -0.1132, "rho": -0.414, "theo": 296.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.7, "last_trade_time": "2026-07-01T13:12:55", "percent_change": 0.0, "prev_day_close": 325.850006103516}, {"option": "APP270219C00690000", "bid": 2.1, "bid_size": 191.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.6372, "open_interest": 26.0, "volume": 0.0, "delta": 0.073, "gamma": 0.001, "vega": 0.287, "theta": -0.087, "rho": 0.0683, "theo": 3.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T14:40:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "APP270219P00690000", "bid": 300.9, "bid_size": 46.0, "ask": 311.5, "ask_size": 44.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0012, "vega": 0.1762, "theta": -0.1074, "rho": -0.3509, "theo": 306.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.29, "last_trade_time": "2026-10-26T15:52:45", "percent_change": 0.0, "prev_day_close": 336.400009155273}, {"option": "APP270219C00700000", "bid": 0.75, "bid_size": 268.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.6149, "open_interest": 140.0, "volume": 0.0, "delta": 0.068, "gamma": 0.001, "vega": 0.2716, "theta": -0.0824, "rho": 0.0637, "theo": 3.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:55:38", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "APP270219P00700000", "bid": 308.7, "bid_size": 30.0, "ask": 321.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0012, "vega": 0.1478, "theta": -0.1007, "rho": -0.325, "theo": 315.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.18, "last_trade_time": "2026-10-27T13:05:47", "percent_change": 0.0, "prev_day_close": 345.949996948242}, {"option": "APP270219C00710000", "bid": 1.6, "bid_size": 245.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.6406, "open_interest": 74.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0009, "vega": 0.2572, "theta": -0.0781, "rho": 0.0594, "theo": 3.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "APP270219P00710000", "bid": 319.4, "bid_size": 31.0, "ask": 331.2, "ask_size": 31.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0011, "vega": 0.1235, "theta": -0.0968, "rho": -0.2547, "theo": 325.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.199996948242}, {"option": "APP270219C00720000", "bid": 2.25, "bid_size": 132.0, "ask": 3.7, "ask_size": 165.0, "iv": 0.6593, "open_interest": 71.0, "volume": 15.0, "delta": 0.059, "gamma": 0.0009, "vega": 0.2436, "theta": -0.074, "rho": 0.0554, "theo": 2.9284, "change": 0.675, "open": 2.75, "high": 3.2, "low": 2.72, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T11:58:43", "percent_change": 29.6703, "prev_day_close": 2.27499997615814}, {"option": "APP270219P00720000", "bid": 329.4, "bid_size": 30.0, "ask": 341.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.001, "vega": 0.1039, "theta": -0.0919, "rho": -0.2239, "theo": 335.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.75}, {"option": "APP270219C00730000", "bid": 0.5, "bid_size": 231.0, "ask": 3.5, "ask_size": 69.0, "iv": 0.6246, "open_interest": 75.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0008, "vega": 0.2306, "theta": -0.07, "rho": 0.0517, "theo": 2.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-20T12:09:31", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "APP270219P00730000", "bid": 339.6, "bid_size": 31.0, "ask": 351.1, "ask_size": 31.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0009, "vega": 0.0925, "theta": -0.0862, "rho": -0.2166, "theo": 345.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.2, "last_trade_time": "2026-07-02T13:16:43", "percent_change": 0.0, "prev_day_close": 375.75}, {"option": "APP270219C00740000", "bid": 0.45, "bid_size": 190.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.631, "open_interest": 27.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0008, "vega": 0.2181, "theta": -0.0663, "rho": 0.0482, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-20T13:06:22", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "APP270219P00740000", "bid": 348.7, "bid_size": 26.0, "ask": 361.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0008, "vega": 0.0835, "theta": -0.0807, "rho": -0.1698, "theo": 355.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.7, "last_trade_time": "2026-07-13T09:43:08", "percent_change": 0.0, "prev_day_close": 385.100006103516}, {"option": "APP270219C00750000", "bid": 1.15, "bid_size": 152.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6547, "open_interest": 28.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0007, "vega": 0.2062, "theta": -0.0628, "rho": 0.045, "theo": 2.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T14:38:27", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "APP270219P00750000", "bid": 358.5, "bid_size": 26.0, "ask": 371.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0007, "vega": 0.06, "theta": -0.0707, "rho": -0.1398, "theo": 365.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.5, "last_trade_time": "2026-07-13T11:09:32", "percent_change": 0.0, "prev_day_close": 395.550003051758}, {"option": "APP270219C00760000", "bid": 1.2, "bid_size": 177.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.6609, "open_interest": 24.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0007, "vega": 0.1952, "theta": -0.0595, "rho": 0.042, "theo": 2.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T15:08:00", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "APP270219P00760000", "bid": 369.2, "bid_size": 26.0, "ask": 381.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0006, "vega": 0.0433, "theta": -0.056, "rho": -0.0692, "theo": 375.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.600006103516}, {"option": "APP270219C00770000", "bid": 0.2, "bid_size": 180.0, "ask": 2.8, "ask_size": 85.0, "iv": 0.6354, "open_interest": 14.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0006, "vega": 0.1849, "theta": -0.0564, "rho": 0.0393, "theo": 1.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T15:25:21", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "APP270219P00770000", "bid": 379.7, "bid_size": 31.0, "ask": 391.0, "ask_size": 31.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0005, "vega": 0.0285, "theta": -0.0403, "rho": -0.059, "theo": 385.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.400009155273}, {"option": "APP270219C00780000", "bid": 0.15, "bid_size": 178.0, "ask": 2.65, "ask_size": 86.0, "iv": 0.6381, "open_interest": 12.0, "volume": 10.0, "delta": 0.039, "gamma": 0.0006, "vega": 0.1751, "theta": -0.0534, "rho": 0.0368, "theo": 1.8343, "change": 0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:07:55", "percent_change": 13.0435, "prev_day_close": 1.1499999538064}, {"option": "APP270219P00780000", "bid": 389.7, "bid_size": 30.0, "ask": 400.9, "ask_size": 30.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0004, "vega": 0.0239, "theta": -0.0274, "rho": -0.057, "theo": 395.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.800003051758}, {"option": "APP270219C00790000", "bid": 0.1, "bid_size": 178.0, "ask": 2.5, "ask_size": 86.0, "iv": 0.6402, "open_interest": 20.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0006, "vega": 0.1657, "theta": -0.0506, "rho": 0.0344, "theo": 1.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T15:26:20", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "APP270219P00790000", "bid": 400.1, "bid_size": 30.0, "ask": 410.9, "ask_size": 30.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0003, "vega": 0.022, "theta": -0.0158, "rho": -0.054, "theo": 405.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 434.400009155273}, {"option": "APP270219C00800000", "bid": 0.05, "bid_size": 39.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6377, "open_interest": 1004.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0005, "vega": 0.1567, "theta": -0.048, "rho": 0.0321, "theo": 1.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-09-22T10:21:33", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "APP270219P00800000", "bid": 408.5, "bid_size": 30.0, "ask": 421.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0003, "vega": 0.0181, "theta": -0.0066, "rho": -0.0288, "theo": 415.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.300003051758}, {"option": "APP270219C00810000", "bid": 1.1, "bid_size": 63.0, "ask": 2.3, "ask_size": 94.0, "iv": 0.6857, "open_interest": 2.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0005, "vega": 0.1483, "theta": -0.0455, "rho": 0.03, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T15:25:54", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "APP270219P00810000", "bid": 418.1, "bid_size": 26.0, "ask": 431.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0002, "vega": 0.0106, "theta": -0.0014, "rho": -0.0228, "theo": 425.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.550003051758}, {"option": "APP270219C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 110.0, "iv": 0.6468, "open_interest": 42.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0005, "vega": 0.1405, "theta": -0.0431, "rho": 0.0282, "theo": 1.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T15:28:05", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "APP270219P00820000", "bid": 426.7, "bid_size": 30.0, "ask": 441.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0, "theo": 435.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.800003051758}, {"option": "APP270219C00830000", "bid": 0.2, "bid_size": 191.0, "ask": 2.05, "ask_size": 101.0, "iv": 0.6617, "open_interest": 13.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0005, "vega": 0.1332, "theta": -0.0409, "rho": 0.0264, "theo": 1.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:28:04", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "APP270219P00830000", "bid": 440.4, "bid_size": 31.0, "ask": 450.9, "ask_size": 31.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 445.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.649993896484}, {"option": "APP270219C00840000", "bid": 0.75, "bid_size": 65.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.6842, "open_interest": 20.0, "volume": 4.0, "delta": 0.0262, "gamma": 0.0004, "vega": 0.1263, "theta": -0.0388, "rho": 0.0248, "theo": 1.1804, "change": -0.11, "open": 1.26, "high": 1.26, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T10:32:49", "percent_change": -9.16667, "prev_day_close": 1.19999998807907}, {"option": "APP270219P00840000", "bid": 448.3, "bid_size": 30.0, "ask": 460.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 455.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 484.800003051758}, {"option": "APP270219C00850000", "bid": 0.1, "bid_size": 287.0, "ask": 1.85, "ask_size": 191.0, "iv": 0.665, "open_interest": 1038.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0004, "vega": 0.1197, "theta": -0.0368, "rho": 0.0232, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:27:07", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "APP270219P00850000", "bid": 456.7, "bid_size": 27.0, "ask": 471.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 465.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.850006103516}, {"option": "APP270219C00860000", "bid": 0.85, "bid_size": 12.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.6969, "open_interest": 33.0, "volume": 5.0, "delta": 0.0231, "gamma": 0.0004, "vega": 0.1134, "theta": -0.0349, "rho": 0.0218, "theo": 1.025, "change": -0.05, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:06:13", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "APP270219P00860000", "bid": 466.7, "bid_size": 26.0, "ask": 481.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 475.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "APP270319C00135000", "bid": 245.9, "bid_size": 26.0, "ask": 260.3, "ask_size": 26.0, "iv": 1.0056, "open_interest": 4.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0001, "vega": 0.048, "theta": -0.0139, "rho": 0.4607, "theo": 251.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-04T09:31:47", "percent_change": 0.0, "prev_day_close": 221.849998474121}, {"option": "APP270319P00135000", "bid": 0.15, "bid_size": 92.0, "ask": 1.0, "ask_size": 48.0, "iv": 0.8119, "open_interest": 34.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0478, "theta": -0.0138, "rho": -0.0114, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:07:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "APP270319C00140000", "bid": 241.8, "bid_size": 26.0, "ask": 255.3, "ask_size": 26.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.0553, "theta": -0.0158, "rho": 0.4776, "theo": 246.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.900001525879}, {"option": "APP270319P00140000", "bid": 0.3, "bid_size": 61.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.7995, "open_interest": 20.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0553, "theta": -0.0158, "rho": -0.0134, "theo": 0.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T10:46:58", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "APP270319C00145000", "bid": 236.8, "bid_size": 26.0, "ask": 250.0, "ask_size": 26.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.0632, "theta": -0.018, "rho": 0.494, "theo": 241.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "APP270319P00145000", "bid": 0.5, "bid_size": 48.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.8018, "open_interest": 12.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.0631, "theta": -0.018, "rho": -0.0157, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T10:05:07", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "APP270319C00150000", "bid": 232.4, "bid_size": 31.0, "ask": 243.9, "ask_size": 31.0, "iv": 0.8978, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0002, "vega": 0.0719, "theta": -0.0203, "rho": 0.51, "theo": 237.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.35, "last_trade_time": "2026-11-05T10:07:44", "percent_change": 0.0, "prev_day_close": 208.299995422363}, {"option": "APP270319P00150000", "bid": 0.5, "bid_size": 63.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.8211, "open_interest": 10.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.0719, "theta": -0.0203, "rho": -0.0182, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T10:01:16", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "APP270319C00155000", "bid": 227.2, "bid_size": 26.0, "ask": 240.4, "ask_size": 26.0, "iv": 0.9136, "open_interest": 4.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0002, "vega": 0.0815, "theta": -0.0229, "rho": 0.5255, "theo": 232.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-10-06T10:53:37", "percent_change": 0.0, "prev_day_close": 203.849998474121}, {"option": "APP270319P00155000", "bid": 0.5, "bid_size": 91.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.765, "open_interest": 26.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.0818, "theta": -0.0229, "rho": -0.0212, "theo": 0.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:46:58", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "APP270319C00160000", "bid": 222.9, "bid_size": 26.0, "ask": 235.0, "ask_size": 26.0, "iv": 0.89, "open_interest": 2.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0002, "vega": 0.0919, "theta": -0.0256, "rho": 0.5404, "theo": 227.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.38, "last_trade_time": "2026-11-02T15:50:17", "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "APP270319P00160000", "bid": 0.95, "bid_size": 25.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.7933, "open_interest": 12.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.0921, "theta": -0.0257, "rho": -0.0244, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T11:56:56", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APP270319C00165000", "bid": 218.1, "bid_size": 31.0, "ask": 229.1, "ask_size": 29.0, "iv": 0.8318, "open_interest": 3.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.103, "theta": -0.0286, "rho": 0.555, "theo": 222.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.8, "last_trade_time": "2026-08-21T09:30:42", "percent_change": 0.0, "prev_day_close": 193.650001525879}, {"option": "APP270319P00165000", "bid": 1.1, "bid_size": 23.0, "ask": 1.85, "ask_size": 33.0, "iv": 0.7753, "open_interest": 124.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0002, "vega": 0.1032, "theta": -0.0287, "rho": -0.0279, "theo": 1.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:44:54", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "APP270319C00170000", "bid": 213.4, "bid_size": 70.0, "ask": 224.9, "ask_size": 67.0, "iv": 0.838, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0003, "vega": 0.1151, "theta": -0.0317, "rho": 0.5689, "theo": 218.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.94, "last_trade_time": "2026-08-25T14:52:46", "percent_change": 0.0, "prev_day_close": 188.899993896484}, {"option": "APP270319P00170000", "bid": 1.25, "bid_size": 48.0, "ask": 2.0, "ask_size": 68.0, "iv": 0.764, "open_interest": 271.0, "volume": 2.0, "delta": -0.0205, "gamma": 0.0003, "vega": 0.1155, "theta": -0.0319, "rho": -0.0318, "theo": 1.5178, "change": -0.575, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:44:58", "percent_change": -27.0588, "prev_day_close": 2.125}, {"option": "APP270319C00175000", "bid": 208.7, "bid_size": 69.0, "ask": 219.4, "ask_size": 65.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0003, "vega": 0.1281, "theta": -0.0351, "rho": 0.5824, "theo": 213.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.050003051758}, {"option": "APP270319P00175000", "bid": 1.45, "bid_size": 32.0, "ask": 2.65, "ask_size": 54.0, "iv": 0.7728, "open_interest": 154.0, "volume": 1.0, "delta": -0.0233, "gamma": 0.0003, "vega": 0.1286, "theta": -0.0353, "rho": -0.0361, "theo": 1.743, "change": -0.51, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T10:32:24", "percent_change": -21.7021, "prev_day_close": 2.34999996423721}, {"option": "APP270319C00180000", "bid": 204.1, "bid_size": 68.0, "ask": 214.8, "ask_size": 65.0, "iv": 0.7948, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0004, "vega": 0.1418, "theta": -0.0387, "rho": 0.5954, "theo": 208.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.93, "last_trade_time": "2026-11-02T15:50:17", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "APP270319P00180000", "bid": 1.6, "bid_size": 34.0, "ask": 4.0, "ask_size": 111.0, "iv": 0.7969, "open_interest": 134.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.1422, "theta": -0.0389, "rho": -0.0409, "theo": 1.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T11:38:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "APP270319C00185000", "bid": 199.4, "bid_size": 74.0, "ask": 210.2, "ask_size": 68.0, "iv": 0.7853, "open_interest": 22.0, "volume": 5.0, "delta": 0.9679, "gamma": 0.0004, "vega": 0.1563, "theta": -0.0425, "rho": 0.6079, "theo": 204.0408, "change": 26.7, "open": 201.6, "high": 201.6, "low": 201.6, "tick": "up", "last_trade_price": 201.6, "last_trade_time": "2026-11-06T10:58:24", "percent_change": 15.2659, "prev_day_close": 174.900001525879}, {"option": "APP270319P00185000", "bid": 1.75, "bid_size": 62.0, "ask": 3.0, "ask_size": 92.0, "iv": 0.7463, "open_interest": 54.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.157, "theta": -0.0427, "rho": -0.046, "theo": 2.2701, "change": -0.74, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T10:01:42", "percent_change": -23.125, "prev_day_close": 3.20000004768372}, {"option": "APP270319C00190000", "bid": 194.8, "bid_size": 57.0, "ask": 204.9, "ask_size": 56.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0004, "vega": 0.1719, "theta": -0.0464, "rho": 0.6198, "theo": 199.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.299995422363}, {"option": "APP270319P00190000", "bid": 2.3, "bid_size": 14.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.7304, "open_interest": 100.0, "volume": 11.0, "delta": -0.0332, "gamma": 0.0004, "vega": 0.173, "theta": -0.0467, "rho": -0.0517, "theo": 2.5764, "change": -1.0, "open": 2.55, "high": 2.55, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:32:49", "percent_change": -28.9855, "prev_day_close": 3.45000004768372}, {"option": "APP270319C00195000", "bid": 190.2, "bid_size": 58.0, "ask": 200.5, "ask_size": 54.0, "iv": 0.7565, "open_interest": 14.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0005, "vega": 0.1883, "theta": -0.0506, "rho": 0.6311, "theo": 194.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.3, "last_trade_time": "2026-11-05T10:22:12", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "APP270319P00195000", "bid": 2.35, "bid_size": 42.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.7283, "open_interest": 182.0, "volume": 20.0, "delta": -0.037, "gamma": 0.0005, "vega": 0.189, "theta": -0.0509, "rho": -0.0578, "theo": 2.9145, "change": -0.455, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T10:17:45", "percent_change": -12.053, "prev_day_close": 3.77499997615814}, {"option": "APP270319C00200000", "bid": 185.6, "bid_size": 75.0, "ask": 195.4, "ask_size": 50.0, "iv": 0.7359, "open_interest": 29.0, "volume": 5.0, "delta": 0.9563, "gamma": 0.0005, "vega": 0.2052, "theta": -0.0549, "rho": 0.642, "theo": 190.2992, "change": 26.35, "open": 187.85, "high": 187.85, "low": 187.85, "tick": "up", "last_trade_price": 187.85, "last_trade_time": "2026-11-06T10:58:24", "percent_change": 16.3158, "prev_day_close": 161.5}, {"option": "APP270319P00200000", "bid": 2.6, "bid_size": 97.0, "ask": 4.0, "ask_size": 96.0, "iv": 0.7268, "open_interest": 498.0, "volume": 36.0, "delta": -0.0412, "gamma": 0.0005, "vega": 0.2061, "theta": -0.0553, "rho": -0.0643, "theo": 3.2849, "change": -0.7, "open": 4.38, "high": 4.38, "low": 3.3, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:05:14", "percent_change": -14.8936, "prev_day_close": 4.70000004768372}, {"option": "APP270319C00210000", "bid": 176.6, "bid_size": 108.0, "ask": 187.2, "ask_size": 81.0, "iv": 0.7418, "open_interest": 54.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0006, "vega": 0.242, "theta": -0.0641, "rho": 0.6617, "theo": 181.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-11-05T10:15:43", "percent_change": 0.0, "prev_day_close": 152.600006103516}, {"option": "APP270319P00210000", "bid": 3.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.7205, "open_interest": 221.0, "volume": 12.0, "delta": -0.0506, "gamma": 0.0006, "vega": 0.2435, "theta": -0.0646, "rho": -0.0791, "theo": 4.1337, "change": -1.75, "open": 4.9, "high": 4.9, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:23:01", "percent_change": -30.4348, "prev_day_close": 5.75}, {"option": "APP270319C00220000", "bid": 167.7, "bid_size": 184.0, "ask": 178.1, "ask_size": 126.0, "iv": 0.7252, "open_interest": 590.0, "volume": 11.0, "delta": 0.9364, "gamma": 0.0007, "vega": 0.2811, "theta": -0.074, "rho": 0.6791, "theo": 172.4757, "change": 19.05, "open": 160.0, "high": 163.2, "low": 160.0, "tick": "up", "last_trade_price": 163.2, "last_trade_time": "2026-11-06T10:17:09", "percent_change": 13.2154, "prev_day_close": 144.150001525879}, {"option": "APP270319P00220000", "bid": 4.5, "bid_size": 94.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.7014, "open_interest": 384.0, "volume": 5.0, "delta": -0.0613, "gamma": 0.0007, "vega": 0.2824, "theta": -0.0745, "rho": -0.0958, "theo": 5.1402, "change": -2.05, "open": 5.3, "high": 5.3, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:02:19", "percent_change": -29.078, "prev_day_close": 7.04999995231628}, {"option": "APP270319C00230000", "bid": 159.0, "bid_size": 72.0, "ask": 168.8, "ask_size": 48.0, "iv": 0.7057, "open_interest": 12.0, "volume": 2.0, "delta": 0.9244, "gamma": 0.0008, "vega": 0.3233, "theta": -0.0843, "rho": 0.6937, "theo": 163.8144, "change": 22.8, "open": 150.0, "high": 159.0, "low": 150.0, "tick": "up", "last_trade_price": 159.0, "last_trade_time": "2026-11-06T10:56:27", "percent_change": 16.7401, "prev_day_close": 136.199996948242}, {"option": "APP270319P00230000", "bid": 5.6, "bid_size": 65.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.6929, "open_interest": 607.0, "volume": 1.0, "delta": -0.0734, "gamma": 0.0008, "vega": 0.3253, "theta": -0.085, "rho": -0.115, "theo": 6.321, "change": -2.55, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T11:58:03", "percent_change": -29.8246, "prev_day_close": 8.54999995231628}, {"option": "APP270319C00240000", "bid": 150.5, "bid_size": 241.0, "ask": 160.1, "ask_size": 90.0, "iv": 0.6952, "open_interest": 149.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.001, "vega": 0.367, "theta": -0.0951, "rho": 0.7058, "theo": 155.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-11-05T11:42:53", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "APP270319P00240000", "bid": 6.9, "bid_size": 63.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.6868, "open_interest": 240.0, "volume": 24.0, "delta": -0.087, "gamma": 0.001, "vega": 0.3688, "theta": -0.0959, "rho": -0.1361, "theo": 7.6924, "change": -3.05, "open": 7.6, "high": 7.6, "low": 7.4, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T11:58:03", "percent_change": -29.0476, "prev_day_close": 10.5}, {"option": "APP270319C00250000", "bid": 143.4, "bid_size": 214.0, "ask": 151.4, "ask_size": 103.0, "iv": 0.698, "open_interest": 137.0, "volume": 13.0, "delta": 0.8961, "gamma": 0.0011, "vega": 0.4128, "theta": -0.1061, "rho": 0.7149, "theo": 147.0758, "change": 23.48, "open": 123.0, "high": 143.48, "low": 123.0, "tick": "up", "last_trade_price": 143.48, "last_trade_time": "2026-11-06T11:03:45", "percent_change": 19.5667, "prev_day_close": 120.0}, {"option": "APP270319P00250000", "bid": 8.5, "bid_size": 58.0, "ask": 9.6, "ask_size": 117.0, "iv": 0.6847, "open_interest": 241.0, "volume": 3.0, "delta": -0.102, "gamma": 0.0011, "vega": 0.4154, "theta": -0.1071, "rho": -0.1598, "theo": 9.2711, "change": -3.65, "open": 12.58, "high": 12.58, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T11:33:36", "percent_change": -29.0837, "prev_day_close": 12.5500001907349}, {"option": "APP270319C00260000", "bid": 138.3, "bid_size": 9.0, "ask": 143.5, "ask_size": 171.0, "iv": 0.7243, "open_interest": 427.0, "volume": 9.0, "delta": 0.8798, "gamma": 0.0012, "vega": 0.4592, "theta": -0.1173, "rho": 0.7214, "theo": 139.0301, "change": 27.45, "open": 112.77, "high": 141.0, "low": 112.77, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-11-06T12:00:41", "percent_change": 24.1744, "prev_day_close": 113.549999237061}, {"option": "APP270319P00260000", "bid": 10.1, "bid_size": 63.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.6761, "open_interest": 411.0, "volume": 2.0, "delta": -0.1185, "gamma": 0.0012, "vega": 0.4614, "theta": -0.1184, "rho": -0.1855, "theo": 11.0722, "change": -3.85, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:05:23", "percent_change": -25.9259, "prev_day_close": 14.8500003814697}, {"option": "APP270319C00270000", "bid": 127.2, "bid_size": 208.0, "ask": 136.5, "ask_size": 154.0, "iv": 0.6914, "open_interest": 63.0, "volume": 5.0, "delta": 0.8621, "gamma": 0.0014, "vega": 0.5063, "theta": -0.1285, "rho": 0.7249, "theo": 131.2174, "change": 25.75, "open": 113.76, "high": 132.2, "low": 113.76, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-11-06T11:37:37", "percent_change": 24.1898, "prev_day_close": 106.450000762939}, {"option": "APP270319P00270000", "bid": 12.1, "bid_size": 137.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.6718, "open_interest": 718.0, "volume": 6.0, "delta": -0.1364, "gamma": 0.0014, "vega": 0.5097, "theta": -0.1298, "rho": -0.2137, "theo": 13.1099, "change": -3.55, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T10:08:14", "percent_change": -20.2279, "prev_day_close": 17.5500001907349}, {"option": "APP270319C00280000", "bid": 121.2, "bid_size": 148.0, "ask": 128.5, "ask_size": 150.0, "iv": 0.6955, "open_interest": 170.0, "volume": 4.0, "delta": 0.8431, "gamma": 0.0015, "vega": 0.553, "theta": -0.1395, "rho": 0.7257, "theo": 123.6539, "change": 24.55, "open": 106.05, "high": 123.9, "low": 106.05, "tick": "up", "last_trade_price": 123.9, "last_trade_time": "2026-11-06T11:05:46", "percent_change": 24.7106, "prev_day_close": 99.3500022888184}, {"option": "APP270319P00280000", "bid": 14.8, "bid_size": 1.0, "ask": 15.9, "ask_size": 39.0, "iv": 0.673, "open_interest": 210.0, "volume": 9.0, "delta": -0.1556, "gamma": 0.0015, "vega": 0.5558, "theta": -0.141, "rho": -0.2432, "theo": 15.399, "change": -5.53, "open": 20.75, "high": 20.75, "low": 15.02, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-06T10:52:29", "percent_change": -26.91, "prev_day_close": 20.5500001907349}, {"option": "APP270319C00290000", "bid": 114.0, "bid_size": 92.0, "ask": 121.5, "ask_size": 136.0, "iv": 0.6926, "open_interest": 84.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0016, "vega": 0.5989, "theta": -0.1502, "rho": 0.7239, "theo": 116.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.46, "last_trade_time": "2026-11-05T15:14:42", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "APP270319P00290000", "bid": 17.4, "bid_size": 1.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.6672, "open_interest": 618.0, "volume": 20.0, "delta": -0.1759, "gamma": 0.0017, "vega": 0.6021, "theta": -0.1519, "rho": -0.2751, "theo": 17.9254, "change": -6.1, "open": 22.36, "high": 22.36, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T11:31:17", "percent_change": -25.9574, "prev_day_close": 23.5}, {"option": "APP270319C00300000", "bid": 105.7, "bid_size": 271.0, "ask": 113.8, "ask_size": 163.0, "iv": 0.6718, "open_interest": 587.0, "volume": 7.0, "delta": 0.8013, "gamma": 0.0018, "vega": 0.6436, "theta": -0.1605, "rho": 0.7192, "theo": 109.3122, "change": 26.65, "open": 103.0, "high": 112.0, "low": 103.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-11-06T11:56:03", "percent_change": 31.2244, "prev_day_close": 85.3500022888184}, {"option": "APP270319P00300000", "bid": 20.2, "bid_size": 1.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.6623, "open_interest": 698.0, "volume": 20.0, "delta": -0.1979, "gamma": 0.0018, "vega": 0.6464, "theta": -0.1625, "rho": -0.3088, "theo": 20.7733, "change": -6.46, "open": 25.4, "high": 25.4, "low": 20.74, "tick": "down", "last_trade_price": 20.74, "last_trade_time": "2026-11-06T11:22:48", "percent_change": -23.75, "prev_day_close": 27.1999998092651}, {"option": "APP270319C00310000", "bid": 98.6, "bid_size": 187.0, "ask": 107.5, "ask_size": 143.0, "iv": 0.6683, "open_interest": 135.0, "volume": 11.0, "delta": 0.7788, "gamma": 0.0019, "vega": 0.6858, "theta": -0.1703, "rho": 0.7124, "theo": 102.5525, "change": 21.75, "open": 89.45, "high": 103.3, "low": 89.45, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-11-06T11:01:25", "percent_change": 26.6707, "prev_day_close": 81.5500030517578}, {"option": "APP270319P00310000", "bid": 23.4, "bid_size": 1.0, "ask": 24.2, "ask_size": 6.0, "iv": 0.6604, "open_interest": 292.0, "volume": 5.0, "delta": -0.2205, "gamma": 0.0019, "vega": 0.6891, "theta": -0.1725, "rho": -0.3434, "theo": 23.846, "change": -7.73, "open": 28.45, "high": 28.45, "low": 23.52, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-11-06T11:01:22", "percent_change": -24.736, "prev_day_close": 31.2500009536743}, {"option": "APP270319C00320000", "bid": 95.2, "bid_size": 33.0, "ask": 100.8, "ask_size": 159.0, "iv": 0.6838, "open_interest": 180.0, "volume": 6.0, "delta": 0.7553, "gamma": 0.002, "vega": 0.7262, "theta": -0.1794, "rho": 0.7027, "theo": 96.077, "change": 16.25, "open": 86.09, "high": 90.0, "low": 86.03, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-06T10:48:29", "percent_change": 22.0339, "prev_day_close": 73.75}, {"option": "APP270319P00320000", "bid": 26.8, "bid_size": 1.0, "ask": 27.8, "ask_size": 36.0, "iv": 0.6583, "open_interest": 223.0, "volume": 11.0, "delta": -0.2443, "gamma": 0.0021, "vega": 0.7292, "theta": -0.1818, "rho": -0.38, "theo": 27.2356, "change": -7.35, "open": 29.65, "high": 29.65, "low": 28.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T10:31:15", "percent_change": -20.6751, "prev_day_close": 35.5499992370606}, {"option": "APP270319C00330000", "bid": 90.0, "bid_size": 7.0, "ask": 94.5, "ask_size": 146.0, "iv": 0.6849, "open_interest": 129.0, "volume": 7.0, "delta": 0.731, "gamma": 0.0022, "vega": 0.763, "theta": -0.1877, "rho": 0.6915, "theo": 89.8895, "change": 20.65, "open": 76.7, "high": 89.55, "low": 76.7, "tick": "up", "last_trade_price": 89.55, "last_trade_time": "2026-11-06T11:21:25", "percent_change": 29.971, "prev_day_close": 68.9000015258789}, {"option": "APP270319P00330000", "bid": 30.5, "bid_size": 1.0, "ask": 31.7, "ask_size": 38.0, "iv": 0.6564, "open_interest": 86.0, "volume": 20.0, "delta": -0.2689, "gamma": 0.0022, "vega": 0.7663, "theta": -0.1905, "rho": -0.4167, "theo": 30.9141, "change": -9.52, "open": 30.98, "high": 30.98, "low": 30.98, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-11-06T11:44:42", "percent_change": -23.5062, "prev_day_close": 40.5}, {"option": "APP270319C00340000", "bid": 83.7, "bid_size": 11.0, "ask": 88.1, "ask_size": 164.0, "iv": 0.6748, "open_interest": 139.0, "volume": 17.0, "delta": 0.7061, "gamma": 0.0022, "vega": 0.7969, "theta": -0.1952, "rho": 0.6777, "theo": 83.991, "change": 22.65, "open": 65.0, "high": 86.7, "low": 65.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-11-06T11:56:56", "percent_change": 35.363, "prev_day_close": 64.0499992370606}, {"option": "APP270319P00340000", "bid": 34.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 20.0, "iv": 0.6523, "open_interest": 280.0, "volume": 55.0, "delta": -0.2942, "gamma": 0.0023, "vega": 0.8002, "theta": -0.1983, "rho": -0.4558, "theo": 34.89, "change": -10.15, "open": 37.93, "high": 37.93, "low": 34.6, "tick": "no_change", "last_trade_price": 34.6, "last_trade_time": "2026-11-06T11:16:20", "percent_change": -22.6816, "prev_day_close": 44.75}, {"option": "APP270319C00350000", "bid": 78.2, "bid_size": 7.0, "ask": 82.9, "ask_size": 192.0, "iv": 0.6742, "open_interest": 224.0, "volume": 96.0, "delta": 0.6807, "gamma": 0.0024, "vega": 0.827, "theta": -0.2017, "rho": 0.6624, "theo": 78.3856, "change": 20.25, "open": 65.0, "high": 81.15, "low": 65.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-11-06T11:56:41", "percent_change": 33.2512, "prev_day_close": 60.8999996185303}, {"option": "APP270319P00350000", "bid": 38.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 28.0, "iv": 0.6492, "open_interest": 179.0, "volume": 6.0, "delta": -0.3201, "gamma": 0.0024, "vega": 0.8298, "theta": -0.2052, "rho": -0.4933, "theo": 39.1602, "change": -10.35, "open": 43.0, "high": 43.0, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-06T10:53:31", "percent_change": -20.7207, "prev_day_close": 49.9500007629394}, {"option": "APP270319C00360000", "bid": 72.8, "bid_size": 26.0, "ask": 77.2, "ask_size": 172.0, "iv": 0.6681, "open_interest": 321.0, "volume": 17.0, "delta": 0.6549, "gamma": 0.0024, "vega": 0.8531, "theta": -0.2074, "rho": 0.6458, "theo": 73.0675, "change": 17.35, "open": 53.1, "high": 73.2, "low": 53.1, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-11-06T11:45:43", "percent_change": 31.0654, "prev_day_close": 55.8500003814697}, {"option": "APP270319P00360000", "bid": 42.9, "bid_size": 1.0, "ask": 44.5, "ask_size": 39.0, "iv": 0.6452, "open_interest": 93.0, "volume": 2.0, "delta": -0.3464, "gamma": 0.0025, "vega": 0.8556, "theta": -0.2112, "rho": -0.532, "theo": 43.7245, "change": -11.78, "open": 47.0, "high": 47.0, "low": 43.47, "tick": "down", "last_trade_price": 43.47, "last_trade_time": "2026-11-06T11:51:32", "percent_change": -21.3213, "prev_day_close": 55.25}, {"option": "APP270319C00370000", "bid": 63.9, "bid_size": 233.0, "ask": 72.0, "ask_size": 143.0, "iv": 0.6421, "open_interest": 81.0, "volume": 6.0, "delta": 0.6288, "gamma": 0.0025, "vega": 0.8753, "theta": -0.212, "rho": 0.6272, "theo": 68.0376, "change": 12.32, "open": 55.08, "high": 63.57, "low": 55.08, "tick": "up", "last_trade_price": 63.57, "last_trade_time": "2026-11-06T10:46:23", "percent_change": 24.039, "prev_day_close": 51.25}, {"option": "APP270319P00370000", "bid": 46.8, "bid_size": 80.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.6359, "open_interest": 262.0, "volume": 1.0, "delta": -0.373, "gamma": 0.0026, "vega": 0.8774, "theta": -0.2163, "rho": -0.5688, "theo": 48.5835, "change": -8.9, "open": 52.95, "high": 52.95, "low": 52.95, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-11-06T10:07:37", "percent_change": -14.3897, "prev_day_close": 61.8499984741211}, {"option": "APP270319C00380000", "bid": 57.1, "bid_size": 273.0, "ask": 67.0, "ask_size": 146.0, "iv": 0.6271, "open_interest": 88.0, "volume": 7.0, "delta": 0.6027, "gamma": 0.0026, "vega": 0.8933, "theta": -0.2157, "rho": 0.6082, "theo": 63.2899, "change": 12.55, "open": 49.9, "high": 60.0, "low": 49.9, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-06T10:27:18", "percent_change": 26.4489, "prev_day_close": 47.4500007629394}, {"option": "APP270319P00380000", "bid": 50.4, "bid_size": 183.0, "ask": 55.2, "ask_size": 172.0, "iv": 0.6306, "open_interest": 24.0, "volume": 14.0, "delta": -0.3996, "gamma": 0.0026, "vega": 0.8948, "theta": -0.2204, "rho": -0.6066, "theo": 53.7276, "change": -15.0, "open": 56.8, "high": 56.8, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-06T11:53:55", "percent_change": -22.1239, "prev_day_close": 67.7999992370606}, {"option": "APP270319C00390000", "bid": 59.2, "bid_size": 7.0, "ask": 61.3, "ask_size": 60.0, "iv": 0.6548, "open_interest": 151.0, "volume": 22.0, "delta": 0.5767, "gamma": 0.0026, "vega": 0.9071, "theta": -0.2184, "rho": 0.5878, "theo": 58.8167, "change": 12.95, "open": 51.0, "high": 62.6, "low": 51.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-11-06T12:03:03", "percent_change": 28.9385, "prev_day_close": 44.75}, {"option": "APP270319P00390000", "bid": 57.1, "bid_size": 26.0, "ask": 60.1, "ask_size": 25.0, "iv": 0.6329, "open_interest": 10.0, "volume": 2.0, "delta": -0.4263, "gamma": 0.0027, "vega": 0.9079, "theta": -0.2235, "rho": -0.6455, "theo": 59.156, "change": -10.0, "open": 64.35, "high": 64.35, "low": 64.35, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-11-06T10:03:48", "percent_change": -13.4499, "prev_day_close": 74.3499984741211}, {"option": "APP270319C00400000", "bid": 54.3, "bid_size": 32.0, "ask": 57.3, "ask_size": 131.0, "iv": 0.6502, "open_interest": 686.0, "volume": 25.0, "delta": 0.5508, "gamma": 0.0026, "vega": 0.9169, "theta": -0.2201, "rho": 0.5667, "theo": 54.6149, "change": 15.05, "open": 41.0, "high": 56.1, "low": 41.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-06T11:19:47", "percent_change": 36.6626, "prev_day_close": 41.0500011444092}, {"option": "APP270319P00400000", "bid": 62.6, "bid_size": 79.0, "ask": 66.5, "ask_size": 87.0, "iv": 0.6339, "open_interest": 46.0, "volume": 12.0, "delta": -0.4528, "gamma": 0.0027, "vega": 0.9168, "theta": -0.2257, "rho": -0.6782, "theo": 64.8596, "change": -19.0, "open": 72.0, "high": 72.0, "low": 63.9, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-11-06T11:03:45", "percent_change": -22.9192, "prev_day_close": 82.9000015258789}, {"option": "APP270319C00410000", "bid": 50.1, "bid_size": 33.0, "ask": 53.5, "ask_size": 100.0, "iv": 0.6479, "open_interest": 90.0, "volume": 4.0, "delta": 0.5253, "gamma": 0.0027, "vega": 0.9228, "theta": -0.221, "rho": 0.5456, "theo": 50.6723, "change": 11.01, "open": 47.6, "high": 53.0, "low": 47.6, "tick": "down", "last_trade_price": 48.71, "last_trade_time": "2026-11-06T11:49:54", "percent_change": 29.2042, "prev_day_close": 37.7000007629394}, {"option": "APP270319P00410000", "bid": 68.2, "bid_size": 34.0, "ask": 72.5, "ask_size": 58.0, "iv": 0.6305, "open_interest": 34.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0028, "vega": 0.9214, "theta": -0.227, "rho": -0.7118, "theo": 70.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.61, "last_trade_time": "2026-10-30T09:58:00", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "APP270319C00420000", "bid": 46.9, "bid_size": 25.0, "ask": 50.2, "ask_size": 179.0, "iv": 0.6513, "open_interest": 46.0, "volume": 12.0, "delta": 0.5002, "gamma": 0.0027, "vega": 0.9247, "theta": -0.2209, "rho": 0.5236, "theo": 46.9807, "change": 11.9, "open": 43.62, "high": 47.81, "low": 43.62, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-11-06T11:51:55", "percent_change": 34.0, "prev_day_close": 35.0}, {"option": "APP270319P00420000", "bid": 74.3, "bid_size": 26.0, "ask": 79.0, "ask_size": 76.0, "iv": 0.6299, "open_interest": 102.0, "volume": 2.0, "delta": -0.5048, "gamma": 0.0028, "vega": 0.9222, "theta": -0.2274, "rho": -0.748, "theo": 77.0589, "change": -19.62, "open": 78.91, "high": 78.91, "low": 76.83, "tick": "down", "last_trade_price": 76.83, "last_trade_time": "2026-11-06T11:13:08", "percent_change": -20.3421, "prev_day_close": 96.4500007629394}, {"option": "APP270319C00430000", "bid": 42.3, "bid_size": 163.0, "ask": 45.6, "ask_size": 60.0, "iv": 0.6377, "open_interest": 489.0, "volume": 3.0, "delta": 0.4756, "gamma": 0.0027, "vega": 0.9231, "theta": -0.22, "rho": 0.5016, "theo": 43.5327, "change": 12.75, "open": 35.29, "high": 45.0, "low": 35.29, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T11:53:56", "percent_change": 39.5349, "prev_day_close": 32.25}, {"option": "APP270319P00430000", "bid": 80.6, "bid_size": 65.0, "ask": 84.8, "ask_size": 48.0, "iv": 0.624, "open_interest": 74.0, "volume": 1.0, "delta": -0.5302, "gamma": 0.0028, "vega": 0.9189, "theta": -0.2271, "rho": -0.7753, "theo": 83.536, "change": -12.9, "open": 88.9, "high": 88.9, "low": 88.9, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-11-06T10:13:43", "percent_change": -12.6719, "prev_day_close": 101.799999237061}, {"option": "APP270319C00440000", "bid": 39.3, "bid_size": 136.0, "ask": 43.4, "ask_size": 190.0, "iv": 0.6434, "open_interest": 100.0, "volume": 57.0, "delta": 0.4516, "gamma": 0.0027, "vega": 0.9183, "theta": -0.2184, "rho": 0.4801, "theo": 40.3141, "change": 10.29, "open": 31.5, "high": 43.06, "low": 31.5, "tick": "down", "last_trade_price": 39.54, "last_trade_time": "2026-11-06T12:03:03", "percent_change": 35.1795, "prev_day_close": 29.25}, {"option": "APP270319P00440000", "bid": 87.2, "bid_size": 50.0, "ask": 92.2, "ask_size": 80.0, "iv": 0.626, "open_interest": 12.0, "volume": 2.0, "delta": -0.5551, "gamma": 0.0028, "vega": 0.912, "theta": -0.226, "rho": -0.8017, "theo": 90.2517, "change": -15.25, "open": 93.7, "high": 94.5, "low": 93.7, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-11-06T10:20:14", "percent_change": -13.8952, "prev_day_close": 109.75}, {"option": "APP270319C00450000", "bid": 36.0, "bid_size": 151.0, "ask": 40.2, "ask_size": 148.0, "iv": 0.6398, "open_interest": 189.0, "volume": 75.0, "delta": 0.4283, "gamma": 0.0027, "vega": 0.9101, "theta": -0.2161, "rho": 0.458, "theo": 37.3155, "change": 10.52, "open": 29.5, "high": 37.77, "low": 29.5, "tick": "up", "last_trade_price": 37.77, "last_trade_time": "2026-11-06T11:31:55", "percent_change": 38.6055, "prev_day_close": 27.25}, {"option": "APP270319P00450000", "bid": 93.7, "bid_size": 29.0, "ask": 98.4, "ask_size": 21.0, "iv": 0.6184, "open_interest": 98.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0028, "vega": 0.9024, "theta": -0.2242, "rho": -0.8325, "theo": 97.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.45, "last_trade_time": "2026-11-05T11:03:29", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "APP270319C00460000", "bid": 30.2, "bid_size": 236.0, "ask": 37.1, "ask_size": 136.0, "iv": 0.6206, "open_interest": 106.0, "volume": 10.0, "delta": 0.4057, "gamma": 0.0026, "vega": 0.8992, "theta": -0.2132, "rho": 0.4365, "theo": 34.5281, "change": 7.45, "open": 26.85, "high": 31.9, "low": 26.85, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-06T10:39:36", "percent_change": 30.4703, "prev_day_close": 24.4499998092651}, {"option": "APP270319P00460000", "bid": 100.8, "bid_size": 34.0, "ask": 105.9, "ask_size": 27.0, "iv": 0.619, "open_interest": 11.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0027, "vega": 0.8888, "theta": -0.2218, "rho": -0.852, "theo": 104.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-11-05T14:02:38", "percent_change": 0.0, "prev_day_close": 125.449996948242}, {"option": "APP270319C00470000", "bid": 28.8, "bid_size": 187.0, "ask": 34.2, "ask_size": 26.0, "iv": 0.6248, "open_interest": 103.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0026, "vega": 0.8861, "theta": -0.2096, "rho": 0.4158, "theo": 31.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-11-05T13:32:01", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "APP270319P00470000", "bid": 108.0, "bid_size": 26.0, "ask": 113.5, "ask_size": 33.0, "iv": 0.6186, "open_interest": 13.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0027, "vega": 0.8727, "theta": -0.2189, "rho": -0.87, "theo": 111.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.45, "last_trade_time": "2026-11-05T11:52:47", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "APP270319C00480000", "bid": 26.2, "bid_size": 197.0, "ask": 31.7, "ask_size": 33.0, "iv": 0.6226, "open_interest": 154.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0026, "vega": 0.8703, "theta": -0.2057, "rho": 0.3949, "theo": 29.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T10:41:10", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "APP270319P00480000", "bid": 115.5, "bid_size": 21.0, "ask": 125.1, "ask_size": 55.0, "iv": 0.6412, "open_interest": 12.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0027, "vega": 0.8547, "theta": -0.2155, "rho": -0.8935, "theo": 119.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.28, "last_trade_time": "2026-10-28T12:45:35", "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "APP270319C00490000", "bid": 26.0, "bid_size": 70.0, "ask": 29.3, "ask_size": 58.0, "iv": 0.6329, "open_interest": 115.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0025, "vega": 0.8525, "theta": -0.2013, "rho": 0.3746, "theo": 27.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-04T10:41:24", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "APP270319P00490000", "bid": 121.8, "bid_size": 78.0, "ask": 132.7, "ask_size": 86.0, "iv": 0.6316, "open_interest": 25.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0026, "vega": 0.8338, "theta": -0.2117, "rho": -0.9011, "theo": 127.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.73, "last_trade_time": "2026-10-26T14:53:41", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "APP270319C00500000", "bid": 24.5, "bid_size": 51.0, "ask": 26.8, "ask_size": 153.0, "iv": 0.6335, "open_interest": 1576.0, "volume": 73.0, "delta": 0.3234, "gamma": 0.0024, "vega": 0.8336, "theta": -0.1965, "rho": 0.3555, "theo": 25.2421, "change": 8.4, "open": 19.0, "high": 26.6, "low": 19.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T11:54:00", "percent_change": 47.7273, "prev_day_close": 17.5999994277954}, {"option": "APP270319P00500000", "bid": 130.8, "bid_size": 55.0, "ask": 140.6, "ask_size": 144.0, "iv": 0.6379, "open_interest": 57.0, "volume": 1.0, "delta": -0.6891, "gamma": 0.0026, "vega": 0.8107, "theta": -0.2075, "rho": -0.9142, "theo": 134.9453, "change": -15.8, "open": 142.45, "high": 142.45, "low": 142.45, "tick": "down", "last_trade_price": 142.45, "last_trade_time": "2026-11-06T09:59:48", "percent_change": -9.9842, "prev_day_close": 158.25}, {"option": "APP270319C00510000", "bid": 21.5, "bid_size": 135.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.6274, "open_interest": 123.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0024, "vega": 0.813, "theta": -0.1914, "rho": 0.3367, "theo": 23.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T13:32:51", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "APP270319P00510000", "bid": 138.7, "bid_size": 25.0, "ask": 148.6, "ask_size": 92.0, "iv": 0.6364, "open_interest": 49.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0025, "vega": 0.7877, "theta": -0.2031, "rho": -0.9315, "theo": 143.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.2, "last_trade_time": "2026-10-12T10:13:30", "percent_change": 0.0, "prev_day_close": 167.199996948242}, {"option": "APP270319C00520000", "bid": 20.6, "bid_size": 20.0, "ask": 23.1, "ask_size": 49.0, "iv": 0.6319, "open_interest": 79.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0023, "vega": 0.7909, "theta": -0.1861, "rho": 0.3182, "theo": 21.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "APP270319P00520000", "bid": 146.9, "bid_size": 24.0, "ask": 156.7, "ask_size": 83.0, "iv": 0.6355, "open_interest": 2.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0025, "vega": 0.7607, "theta": -0.1984, "rho": -0.9294, "theo": 151.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-11-05T09:51:53", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "APP270319C00530000", "bid": 17.1, "bid_size": 206.0, "ask": 21.7, "ask_size": 70.0, "iv": 0.6213, "open_interest": 61.0, "volume": 80.0, "delta": 0.2706, "gamma": 0.0022, "vega": 0.7683, "theta": -0.1807, "rho": 0.301, "theo": 19.9388, "change": 1.26, "open": 14.9, "high": 14.96, "low": 14.9, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-11-06T10:07:31", "percent_change": 9.19708, "prev_day_close": 13.6999998092651}, {"option": "APP270319P00530000", "bid": 154.2, "bid_size": 78.0, "ask": 162.9, "ask_size": 70.0, "iv": 0.6134, "open_interest": 1.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0024, "vega": 0.7339, "theta": -0.1935, "rho": -0.9331, "theo": 159.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.68, "last_trade_time": "2026-08-11T13:16:12", "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "APP270319C00540000", "bid": 14.9, "bid_size": 219.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.6089, "open_interest": 44.0, "volume": 2.0, "delta": 0.2547, "gamma": 0.0022, "vega": 0.7453, "theta": -0.175, "rho": 0.2845, "theo": 18.4333, "change": 2.7, "open": 15.1, "high": 15.3, "low": 15.1, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T10:21:12", "percent_change": 21.4286, "prev_day_close": 12.5999999046326}, {"option": "APP270319P00540000", "bid": 163.6, "bid_size": 25.0, "ask": 173.4, "ask_size": 79.0, "iv": 0.6336, "open_interest": 17.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0024, "vega": 0.7048, "theta": -0.1885, "rho": -0.9325, "theo": 168.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 267.43, "last_trade_time": "2026-10-02T09:30:37", "percent_change": 0.0, "prev_day_close": 193.449996948242}, {"option": "APP270319C00550000", "bid": 16.3, "bid_size": 24.0, "ask": 17.9, "ask_size": 143.0, "iv": 0.6294, "open_interest": 63.0, "volume": 21.0, "delta": 0.2396, "gamma": 0.0021, "vega": 0.7213, "theta": -0.1694, "rho": 0.2684, "theo": 17.0438, "change": 5.55, "open": 12.2, "high": 17.5, "low": 12.2, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T12:02:10", "percent_change": 48.4716, "prev_day_close": 11.4499998092651}, {"option": "APP270319P00550000", "bid": 172.1, "bid_size": 27.0, "ask": 181.9, "ask_size": 76.0, "iv": 0.632, "open_interest": 9.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0023, "vega": 0.6781, "theta": -0.1835, "rho": -0.9293, "theo": 176.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.5, "last_trade_time": "2026-11-05T11:55:30", "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "APP270319C00560000", "bid": 12.3, "bid_size": 237.0, "ask": 16.8, "ask_size": 33.0, "iv": 0.6112, "open_interest": 74.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.002, "vega": 0.6969, "theta": -0.1636, "rho": 0.253, "theo": 15.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T10:33:20", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "APP270319P00560000", "bid": 180.5, "bid_size": 75.0, "ask": 190.6, "ask_size": 82.0, "iv": 0.6294, "open_interest": 1.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0022, "vega": 0.6483, "theta": -0.1783, "rho": -0.918, "theo": 185.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.2, "last_trade_time": "2026-07-23T10:27:43", "percent_change": 0.0, "prev_day_close": 211.799995422363}, {"option": "APP270319C00570000", "bid": 12.2, "bid_size": 162.0, "ask": 15.6, "ask_size": 67.0, "iv": 0.619, "open_interest": 19.0, "volume": 5.0, "delta": 0.2119, "gamma": 0.002, "vega": 0.6729, "theta": -0.1579, "rho": 0.2388, "theo": 14.5824, "change": 2.3, "open": 11.5, "high": 12.0, "low": 11.4, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:17:14", "percent_change": 23.7113, "prev_day_close": 9.69999980926514}, {"option": "APP270319P00570000", "bid": 189.4, "bid_size": 60.0, "ask": 199.4, "ask_size": 90.0, "iv": 0.6296, "open_interest": 24.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0022, "vega": 0.6188, "theta": -0.1732, "rho": -0.9071, "theo": 194.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.12, "last_trade_time": "2026-10-15T09:30:35", "percent_change": 0.0, "prev_day_close": 221.099998474121}, {"option": "APP270319C00580000", "bid": 10.1, "bid_size": 280.0, "ask": 14.4, "ask_size": 86.0, "iv": 0.61, "open_interest": 449.0, "volume": 4.0, "delta": 0.1992, "gamma": 0.0019, "vega": 0.649, "theta": -0.1521, "rho": 0.2252, "theo": 13.4928, "change": 1.45, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T10:12:08", "percent_change": 16.0221, "prev_day_close": 9.0499997138977}, {"option": "APP270319P00580000", "bid": 197.3, "bid_size": 76.0, "ask": 208.3, "ask_size": 77.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0021, "vega": 0.5872, "theta": -0.1681, "rho": -0.903, "theo": 203.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.0, "last_trade_time": "2026-09-14T11:10:05", "percent_change": 0.0, "prev_day_close": 230.299995422363}, {"option": "APP270319C00590000", "bid": 8.2, "bid_size": 252.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.6029, "open_interest": 77.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0018, "vega": 0.6247, "theta": -0.1464, "rho": 0.212, "theo": 12.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-05T09:57:34", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "APP270319P00590000", "bid": 207.3, "bid_size": 74.0, "ask": 217.3, "ask_size": 74.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.002, "vega": 0.5592, "theta": -0.163, "rho": -0.8822, "theo": 212.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.8, "last_trade_time": "2026-09-21T12:17:13", "percent_change": 0.0, "prev_day_close": 239.800003051758}, {"option": "APP270319C00600000", "bid": 9.7, "bid_size": 222.0, "ask": 12.3, "ask_size": 123.0, "iv": 0.621, "open_interest": 201.0, "volume": 2.0, "delta": 0.1759, "gamma": 0.0018, "vega": 0.6006, "theta": -0.1408, "rho": 0.1995, "theo": 11.5639, "change": 3.05, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T11:29:36", "percent_change": 39.8693, "prev_day_close": 7.64999985694885}, {"option": "APP270319P00600000", "bid": 215.0, "bid_size": 72.0, "ask": 226.4, "ask_size": 74.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.002, "vega": 0.529, "theta": -0.158, "rho": -0.8628, "theo": 221.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.45, "last_trade_time": "2026-08-25T09:40:51", "percent_change": 0.0, "prev_day_close": 249.299995422363}, {"option": "APP270319C00610000", "bid": 6.4, "bid_size": 270.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.5945, "open_interest": 257.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0017, "vega": 0.5773, "theta": -0.1353, "rho": 0.188, "theo": 10.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:38:43", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "APP270319P00610000", "bid": 223.3, "bid_size": 87.0, "ask": 235.6, "ask_size": 73.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0019, "vega": 0.4976, "theta": -0.1533, "rho": -0.8384, "theo": 230.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.15, "last_trade_time": "2026-10-19T14:50:41", "percent_change": 0.0, "prev_day_close": 258.499992370605}, {"option": "APP270319C00620000", "bid": 7.6, "bid_size": 174.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.6165, "open_interest": 38.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0016, "vega": 0.5546, "theta": -0.1299, "rho": 0.1771, "theo": 9.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T11:12:43", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "APP270319P00620000", "bid": 234.2, "bid_size": 73.0, "ask": 245.0, "ask_size": 72.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0018, "vega": 0.4655, "theta": -0.1488, "rho": -0.81, "theo": 240.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "APP270319C00630000", "bid": 8.4, "bid_size": 29.0, "ask": 9.8, "ask_size": 133.0, "iv": 0.6305, "open_interest": 60.0, "volume": 4.0, "delta": 0.1458, "gamma": 0.0015, "vega": 0.532, "theta": -0.1246, "rho": 0.1666, "theo": 9.2012, "change": 2.05, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T11:29:21", "percent_change": 32.2835, "prev_day_close": 6.35000014305115}, {"option": "APP270319P00630000", "bid": 244.6, "bid_size": 71.0, "ask": 254.3, "ask_size": 72.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0018, "vega": 0.4423, "theta": -0.1443, "rho": -0.7882, "theo": 249.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.100006103516}, {"option": "APP270319C00640000", "bid": 4.2, "bid_size": 235.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.5948, "open_interest": 34.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0015, "vega": 0.5097, "theta": -0.1195, "rho": 0.1567, "theo": 8.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-22T09:43:07", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "APP270319P00640000", "bid": 253.8, "bid_size": 42.0, "ask": 263.8, "ask_size": 47.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0017, "vega": 0.4094, "theta": -0.1399, "rho": -0.7563, "theo": 258.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.1, "last_trade_time": "2026-08-21T13:33:10", "percent_change": 0.0, "prev_day_close": 287.149993896484}, {"option": "APP270319C00650000", "bid": 5.4, "bid_size": 228.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.6165, "open_interest": 187.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0014, "vega": 0.4883, "theta": -0.1145, "rho": 0.1474, "theo": 7.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-05T12:37:04", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "APP270319P00650000", "bid": 263.4, "bid_size": 51.0, "ask": 273.4, "ask_size": 52.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0017, "vega": 0.3801, "theta": -0.1358, "rho": -0.7021, "theo": 268.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.57, "last_trade_time": "2026-10-20T15:03:20", "percent_change": 0.0, "prev_day_close": 296.800003051758}, {"option": "APP270319C00660000", "bid": 6.6, "bid_size": 25.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.6325, "open_interest": 10.0, "volume": 1.0, "delta": 0.121, "gamma": 0.0014, "vega": 0.4679, "theta": -0.1097, "rho": 0.1389, "theo": 7.3522, "change": 2.46, "open": 7.31, "high": 7.31, "low": 7.31, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-11-06T12:04:06", "percent_change": 50.7216, "prev_day_close": 4.85000002384186}, {"option": "APP270319P00660000", "bid": 272.1, "bid_size": 50.0, "ask": 283.0, "ask_size": 51.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0016, "vega": 0.3497, "theta": -0.1319, "rho": -0.6679, "theo": 277.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.77, "last_trade_time": "2026-08-21T13:33:19", "percent_change": 0.0, "prev_day_close": 307.25}, {"option": "APP270319C00670000", "bid": 4.5, "bid_size": 182.0, "ask": 10.0, "ask_size": 150.0, "iv": 0.645, "open_interest": 20.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0013, "vega": 0.448, "theta": -0.105, "rho": 0.1308, "theo": 6.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:39:53", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "APP270319P00670000", "bid": 281.7, "bid_size": 50.0, "ask": 289.7, "ask_size": 24.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0016, "vega": 0.3204, "theta": -0.1283, "rho": -0.6517, "theo": 287.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.100006103516}, {"option": "APP270319C00680000", "bid": 2.1, "bid_size": 241.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.5903, "open_interest": 50.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0012, "vega": 0.4284, "theta": -0.1005, "rho": 0.123, "theo": 6.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:27:13", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "APP270319P00680000", "bid": 291.6, "bid_size": 48.0, "ask": 299.3, "ask_size": 24.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0015, "vega": 0.2993, "theta": -0.1248, "rho": -0.6085, "theo": 297.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.2, "last_trade_time": "2026-07-21T10:28:39", "percent_change": 0.0, "prev_day_close": 326.899993896484}, {"option": "APP270319C00690000", "bid": 3.2, "bid_size": 238.0, "ask": 9.2, "ask_size": 190.0, "iv": 0.6446, "open_interest": 104.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0012, "vega": 0.4094, "theta": -0.0961, "rho": 0.1157, "theo": 5.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:59:59", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "APP270319P00690000", "bid": 301.5, "bid_size": 44.0, "ask": 312.1, "ask_size": 45.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0015, "vega": 0.2675, "theta": -0.1207, "rho": -0.5509, "theo": 306.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.75}, {"option": "APP270319C00700000", "bid": 5.0, "bid_size": 94.0, "ask": 6.2, "ask_size": 189.0, "iv": 0.641, "open_interest": 376.0, "volume": 151.0, "delta": 0.0944, "gamma": 0.0011, "vega": 0.3913, "theta": -0.0919, "rho": 0.1089, "theo": 5.4902, "change": 1.8, "open": 5.3, "high": 5.5, "low": 5.3, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:51:30", "percent_change": 48.6487, "prev_day_close": 3.69999992847443}, {"option": "APP270319P00700000", "bid": 310.8, "bid_size": 44.0, "ask": 321.9, "ask_size": 46.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0014, "vega": 0.2383, "theta": -0.1183, "rho": -0.4777, "theo": 316.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.849990844727}, {"option": "APP270319C00710000", "bid": 2.75, "bid_size": 263.0, "ask": 5.8, "ask_size": 112.0, "iv": 0.6153, "open_interest": 82.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0011, "vega": 0.3743, "theta": -0.0879, "rho": 0.1027, "theo": 5.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:32:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "APP270319P00710000", "bid": 320.6, "bid_size": 43.0, "ask": 331.7, "ask_size": 46.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0013, "vega": 0.2117, "theta": -0.1137, "rho": -0.4502, "theo": 326.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.850006103516}, {"option": "APP270319C00720000", "bid": 3.7, "bid_size": 131.0, "ask": 8.2, "ask_size": 192.0, "iv": 0.672, "open_interest": 79.0, "volume": 28.0, "delta": 0.0836, "gamma": 0.001, "vega": 0.3578, "theta": -0.084, "rho": 0.0967, "theo": 4.7599, "change": 0.985, "open": 3.35, "high": 4.16, "low": 3.25, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-11-06T10:27:23", "percent_change": 31.0236, "prev_day_close": 3.17500007152557}, {"option": "APP270319P00720000", "bid": 330.3, "bid_size": 44.0, "ask": 341.6, "ask_size": 46.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0012, "vega": 0.1842, "theta": -0.1085, "rho": -0.3808, "theo": 336.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.449996948242}, {"option": "APP270319C00730000", "bid": 2.5, "bid_size": 234.0, "ask": 5.3, "ask_size": 125.0, "iv": 0.6245, "open_interest": 103.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.001, "vega": 0.3417, "theta": -0.0803, "rho": 0.091, "theo": 4.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:57:58", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "APP270319P00730000", "bid": 340.9, "bid_size": 43.0, "ask": 351.4, "ask_size": 46.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0012, "vega": 0.1634, "theta": -0.1072, "rho": -0.3551, "theo": 345.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.400009155273}, {"option": "APP270319C00740000", "bid": 3.8, "bid_size": 31.0, "ask": 5.1, "ask_size": 145.0, "iv": 0.6517, "open_interest": 200.0, "volume": 2.0, "delta": 0.074, "gamma": 0.0009, "vega": 0.3261, "theta": -0.0767, "rho": 0.0857, "theo": 4.1363, "change": 1.0, "open": 3.5, "high": 3.75, "low": 3.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T10:54:56", "percent_change": 36.3636, "prev_day_close": 2.75}, {"option": "APP270319P00740000", "bid": 349.9, "bid_size": 28.0, "ask": 361.3, "ask_size": 28.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0011, "vega": 0.1424, "theta": -0.104, "rho": -0.3086, "theo": 355.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.450012207031}, {"option": "APP270319C00750000", "bid": 1.0, "bid_size": 249.0, "ask": 7.2, "ask_size": 194.0, "iv": 0.6509, "open_interest": 241.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0009, "vega": 0.3113, "theta": -0.0733, "rho": 0.0807, "theo": 3.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:54:40", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "APP270319P00750000", "bid": 359.9, "bid_size": 31.0, "ask": 371.2, "ask_size": 31.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.001, "vega": 0.1182, "theta": -0.0955, "rho": -0.2506, "theo": 365.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.900009155273}, {"option": "APP270521C00135000", "bid": 248.7, "bid_size": 30.0, "ask": 262.3, "ask_size": 30.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.1038, "theta": -0.0097, "rho": 0.6581, "theo": 252.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.949996948242}, {"option": "APP270521P00135000", "bid": 0.85, "bid_size": 60.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.7654, "open_interest": 5.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0002, "vega": 0.1036, "theta": -0.0195, "rho": -0.034, "theo": 1.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:34:53", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "APP270521C00140000", "bid": 243.9, "bid_size": 26.0, "ask": 256.6, "ask_size": 26.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.1164, "theta": -0.0122, "rho": 0.6806, "theo": 248.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.350006103516}, {"option": "APP270521P00140000", "bid": 1.1, "bid_size": 105.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.7739, "open_interest": 6.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.1163, "theta": -0.0218, "rho": -0.0391, "theo": 1.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T14:05:47", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "APP270521C00145000", "bid": 239.2, "bid_size": 30.0, "ask": 250.9, "ask_size": 30.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0002, "vega": 0.1302, "theta": -0.0148, "rho": 0.7015, "theo": 243.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "APP270521P00145000", "bid": 1.4, "bid_size": 27.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.7757, "open_interest": 8.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0002, "vega": 0.1305, "theta": -0.0243, "rho": -0.0446, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-10-30T14:03:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "APP270521C00150000", "bid": 234.8, "bid_size": 66.0, "ask": 246.3, "ask_size": 57.0, "iv": 0.8398, "open_interest": 2.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0002, "vega": 0.1448, "theta": -0.0175, "rho": 0.722, "theo": 238.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-11-03T14:54:22", "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "APP270521P00150000", "bid": 1.55, "bid_size": 48.0, "ask": 3.9, "ask_size": 144.0, "iv": 0.7945, "open_interest": 4.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.1451, "theta": -0.0269, "rho": -0.0508, "theo": 1.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T13:36:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "APP270521C00155000", "bid": 230.2, "bid_size": 110.0, "ask": 240.9, "ask_size": 40.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0003, "vega": 0.1601, "theta": -0.0204, "rho": 0.7418, "theo": 234.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.949996948242}, {"option": "APP270521P00155000", "bid": 1.75, "bid_size": 17.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.7412, "open_interest": 1.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0003, "vega": 0.1604, "theta": -0.0297, "rho": -0.0573, "theo": 2.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-08T12:21:43", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "APP270521C00160000", "bid": 225.6, "bid_size": 108.0, "ask": 236.3, "ask_size": 40.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0003, "vega": 0.1764, "theta": -0.0235, "rho": 0.7607, "theo": 229.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-10-07T14:39:50", "percent_change": 0.0, "prev_day_close": 201.450004577637}, {"option": "APP270521P00160000", "bid": 2.1, "bid_size": 37.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.7391, "open_interest": 7.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.1772, "theta": -0.0326, "rho": -0.0645, "theo": 2.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-26T13:27:37", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "APP270521C00165000", "bid": 221.1, "bid_size": 77.0, "ask": 231.7, "ask_size": 47.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0003, "vega": 0.1938, "theta": -0.0267, "rho": 0.7791, "theo": 225.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-11-05T11:12:31", "percent_change": 0.0, "prev_day_close": 196.799995422363}, {"option": "APP270521P00165000", "bid": 2.4, "bid_size": 72.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.7352, "open_interest": 35.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0003, "vega": 0.1947, "theta": -0.0356, "rho": -0.0723, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-05T10:17:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "APP270521C00170000", "bid": 216.6, "bid_size": 78.0, "ask": 227.2, "ask_size": 47.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0004, "vega": 0.2119, "theta": -0.03, "rho": 0.7964, "theo": 220.7852, "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": 192.650001525879}, {"option": "APP270521P00170000", "bid": 2.8, "bid_size": 82.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.7321, "open_interest": 67.0, "volume": 3.0, "delta": -0.0338, "gamma": 0.0004, "vega": 0.2127, "theta": -0.0388, "rho": -0.0806, "theo": 3.2988, "change": -1.25, "open": 3.7, "high": 3.7, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:32:55", "percent_change": -27.4725, "prev_day_close": 4.54999995231628}, {"option": "APP270521C00175000", "bid": 212.1, "bid_size": 87.0, "ask": 222.3, "ask_size": 23.0, "iv": 0.7627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0004, "vega": 0.2305, "theta": -0.0334, "rho": 0.8132, "theo": 216.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-10-30T11:36:57", "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "APP270521P00175000", "bid": 3.1, "bid_size": 78.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.7276, "open_interest": 34.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0004, "vega": 0.2313, "theta": -0.0421, "rho": -0.0895, "theo": 3.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-11-05T10:33:54", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "APP270521C00180000", "bid": 207.7, "bid_size": 77.0, "ask": 218.2, "ask_size": 55.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0004, "vega": 0.2502, "theta": -0.037, "rho": 0.8292, "theo": 211.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "APP270521P00180000", "bid": 3.5, "bid_size": 60.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.7158, "open_interest": 48.0, "volume": 1.0, "delta": -0.0415, "gamma": 0.0004, "vega": 0.2516, "theta": -0.0455, "rho": -0.0991, "theo": 4.1554, "change": -1.0, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T10:50:30", "percent_change": -19.0476, "prev_day_close": 5.25}, {"option": "APP270521C00185000", "bid": 203.3, "bid_size": 81.0, "ask": 214.5, "ask_size": 51.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0005, "vega": 0.2708, "theta": -0.0407, "rho": 0.8442, "theo": 207.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "APP270521P00185000", "bid": 3.9, "bid_size": 69.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.7171, "open_interest": 51.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0005, "vega": 0.2724, "theta": -0.049, "rho": -0.1095, "theo": 4.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-11-05T09:49:05", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "APP270521C00190000", "bid": 198.9, "bid_size": 79.0, "ask": 209.7, "ask_size": 35.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0005, "vega": 0.2919, "theta": -0.0445, "rho": 0.8585, "theo": 203.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.550003051758}, {"option": "APP270521P00190000", "bid": 4.4, "bid_size": 72.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.7147, "open_interest": 710.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0005, "vega": 0.2934, "theta": -0.0527, "rho": -0.1204, "theo": 5.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:53:05", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "APP270521C00195000", "bid": 194.6, "bid_size": 79.0, "ask": 205.0, "ask_size": 53.0, "iv": 0.7425, "open_interest": 2.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0006, "vega": 0.3134, "theta": -0.0483, "rho": 0.8722, "theo": 198.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.76, "last_trade_time": "2026-10-28T12:19:31", "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "APP270521P00195000", "bid": 4.9, "bid_size": 57.0, "ask": 6.2, "ask_size": 36.0, "iv": 0.7061, "open_interest": 201.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0006, "vega": 0.3148, "theta": -0.0564, "rho": -0.1318, "theo": 5.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:37:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "APP270521C00200000", "bid": 190.3, "bid_size": 90.0, "ask": 201.2, "ask_size": 63.0, "iv": 0.7437, "open_interest": 5.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0006, "vega": 0.3356, "theta": -0.0523, "rho": 0.8849, "theo": 194.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.6, "last_trade_time": "2026-11-05T09:45:22", "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "APP270521P00200000", "bid": 5.5, "bid_size": 63.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.7031, "open_interest": 441.0, "volume": 4.0, "delta": -0.0601, "gamma": 0.0006, "vega": 0.3378, "theta": -0.0602, "rho": -0.1439, "theo": 6.3372, "change": -2.15, "open": 6.51, "high": 6.51, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T12:02:19", "percent_change": -25.9036, "prev_day_close": 8.30000019073486}, {"option": "APP270521C00210000", "bid": 181.8, "bid_size": 82.0, "ask": 192.7, "ask_size": 43.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0007, "vega": 0.3822, "theta": -0.0604, "rho": 0.9077, "theo": 186.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.33, "last_trade_time": "2026-11-05T09:33:12", "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "APP270521P00210000", "bid": 6.8, "bid_size": 60.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.6978, "open_interest": 127.0, "volume": 1.0, "delta": -0.071, "gamma": 0.0007, "vega": 0.3844, "theta": -0.0681, "rho": -0.1705, "theo": 7.6894, "change": -2.27, "open": 7.98, "high": 7.98, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-06T10:10:39", "percent_change": -22.1463, "prev_day_close": 10.25}, {"option": "APP270521C00220000", "bid": 173.6, "bid_size": 76.0, "ask": 183.6, "ask_size": 16.0, "iv": 0.7134, "open_interest": 4.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0008, "vega": 0.4298, "theta": -0.0688, "rho": 0.9275, "theo": 177.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.65, "last_trade_time": "2026-11-05T09:43:51", "percent_change": 0.0, "prev_day_close": 151.099998474121}, {"option": "APP270521P00220000", "bid": 8.0, "bid_size": 59.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.692, "open_interest": 26.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0008, "vega": 0.4327, "theta": -0.0763, "rho": -0.1996, "theo": 9.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-05T15:13:10", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "APP270521C00230000", "bid": 165.8, "bid_size": 92.0, "ask": 175.8, "ask_size": 48.0, "iv": 0.7113, "open_interest": 20.0, "volume": 3.0, "delta": 0.9013, "gamma": 0.0009, "vega": 0.4795, "theta": -0.0773, "rho": 0.9436, "theo": 169.8847, "change": 25.2, "open": 156.9, "high": 168.7, "low": 156.9, "tick": "up", "last_trade_price": 168.7, "last_trade_time": "2026-11-06T11:09:51", "percent_change": 17.561, "prev_day_close": 143.5}, {"option": "APP270521P00230000", "bid": 10.0, "bid_size": 40.0, "ask": 11.7, "ask_size": 101.0, "iv": 0.6897, "open_interest": 53.0, "volume": 1.0, "delta": -0.0962, "gamma": 0.0009, "vega": 0.4826, "theta": -0.0846, "rho": -0.2316, "theo": 10.9734, "change": 0.2, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 1.38889, "prev_day_close": 14.4000000953674}, {"option": "APP270521C00240000", "bid": 157.7, "bid_size": 121.0, "ask": 166.6, "ask_size": 41.0, "iv": 0.6891, "open_interest": 4.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.001, "vega": 0.5292, "theta": -0.0859, "rho": 0.9568, "theo": 162.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.1, "last_trade_time": "2026-11-05T09:55:51", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "APP270521P00240000", "bid": 11.9, "bid_size": 24.0, "ask": 13.7, "ask_size": 37.0, "iv": 0.6852, "open_interest": 328.0, "volume": 1.0, "delta": -0.1104, "gamma": 0.001, "vega": 0.5321, "theta": -0.0929, "rho": -0.2657, "theo": 12.9284, "change": -4.15, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T12:02:19", "percent_change": -24.4838, "prev_day_close": 16.9499998092651}, {"option": "APP270521C00250000", "bid": 150.0, "bid_size": 120.0, "ask": 160.2, "ask_size": 51.0, "iv": 0.6941, "open_interest": 22.0, "volume": 1.0, "delta": 0.8723, "gamma": 0.0011, "vega": 0.5796, "theta": -0.0945, "rho": 0.9666, "theo": 154.473, "change": 21.25, "open": 150.3, "high": 150.3, "low": 150.3, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-11-06T10:56:27", "percent_change": 16.4665, "prev_day_close": 129.049999237061}, {"option": "APP270521P00250000", "bid": 11.4, "bid_size": 235.0, "ask": 15.9, "ask_size": 40.0, "iv": 0.6578, "open_interest": 490.0, "volume": 15.0, "delta": -0.1256, "gamma": 0.0011, "vega": 0.5835, "theta": -0.1013, "rho": -0.3022, "theo": 15.105, "change": -4.55, "open": 15.4, "high": 15.9, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T11:16:19", "percent_change": -23.2737, "prev_day_close": 19.5500001907349}, {"option": "APP270521C00260000", "bid": 144.2, "bid_size": 110.0, "ask": 152.8, "ask_size": 114.0, "iv": 0.7013, "open_interest": 23.0, "volume": 1.0, "delta": 0.8564, "gamma": 0.0012, "vega": 0.6296, "theta": -0.1029, "rho": 0.973, "theo": 147.1041, "change": 24.65, "open": 146.75, "high": 146.75, "low": 146.75, "tick": "up", "last_trade_price": 146.75, "last_trade_time": "2026-11-06T11:17:35", "percent_change": 20.1884, "prev_day_close": 122.099998474121}, {"option": "APP270521P00260000", "bid": 16.4, "bid_size": 17.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.6743, "open_interest": 54.0, "volume": 7.0, "delta": -0.1417, "gamma": 0.0012, "vega": 0.6337, "theta": -0.1096, "rho": -0.3409, "theo": 17.5129, "change": -5.0, "open": 18.0, "high": 18.7, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T11:24:24", "percent_change": -22.2222, "prev_day_close": 22.5}, {"option": "APP270521C00270000", "bid": 138.5, "bid_size": 56.0, "ask": 145.5, "ask_size": 142.0, "iv": 0.7053, "open_interest": 55.0, "volume": 12.0, "delta": 0.8396, "gamma": 0.0013, "vega": 0.6785, "theta": -0.1112, "rho": 0.9769, "theo": 139.9671, "change": 14.95, "open": 118.2, "high": 130.2, "low": 118.2, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-11-06T10:34:51", "percent_change": 12.9718, "prev_day_close": 115.25}, {"option": "APP270521P00270000", "bid": 18.8, "bid_size": 72.0, "ask": 21.5, "ask_size": 126.0, "iv": 0.6754, "open_interest": 122.0, "volume": 4.0, "delta": -0.1588, "gamma": 0.0013, "vega": 0.6834, "theta": -0.1177, "rho": -0.3814, "theo": 20.1548, "change": -5.05, "open": 20.4, "high": 20.6, "low": 20.4, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T10:31:18", "percent_change": -19.6881, "prev_day_close": 25.6500005722046}, {"option": "APP270521C00280000", "bid": 128.3, "bid_size": 128.0, "ask": 138.3, "ask_size": 83.0, "iv": 0.6753, "open_interest": 38.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0014, "vega": 0.727, "theta": -0.1192, "rho": 0.9771, "theo": 133.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.73, "last_trade_time": "2026-11-05T12:00:22", "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "APP270521P00280000", "bid": 21.9, "bid_size": 12.0, "ask": 23.5, "ask_size": 34.0, "iv": 0.6674, "open_interest": 143.0, "volume": 61.0, "delta": -0.1766, "gamma": 0.0014, "vega": 0.732, "theta": -0.1256, "rho": -0.4241, "theo": 23.043, "change": -6.4, "open": 24.0, "high": 24.0, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-06T11:58:45", "percent_change": -22.069, "prev_day_close": 29.0}, {"option": "APP270521C00290000", "bid": 125.0, "bid_size": 26.0, "ask": 131.7, "ask_size": 58.0, "iv": 0.6939, "open_interest": 13.0, "volume": 9.0, "delta": 0.8037, "gamma": 0.0014, "vega": 0.773, "theta": -0.1268, "rho": 0.9751, "theo": 126.4153, "change": 24.03, "open": 117.4, "high": 127.33, "low": 117.4, "tick": "up", "last_trade_price": 127.33, "last_trade_time": "2026-11-06T11:08:30", "percent_change": 23.2623, "prev_day_close": 103.299999237061}, {"option": "APP270521P00290000", "bid": 24.2, "bid_size": 122.0, "ask": 29.2, "ask_size": 151.0, "iv": 0.6756, "open_interest": 33.0, "volume": 8.0, "delta": -0.1953, "gamma": 0.0015, "vega": 0.7776, "theta": -0.1331, "rho": -0.4694, "theo": 26.1761, "change": -4.35, "open": 27.7, "high": 28.65, "low": 27.7, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-06T09:58:09", "percent_change": -13.1818, "prev_day_close": 33.0000009536743}, {"option": "APP270521C00300000", "bid": 118.0, "bid_size": 87.0, "ask": 125.4, "ask_size": 124.0, "iv": 0.6867, "open_interest": 53.0, "volume": 2.0, "delta": 0.7848, "gamma": 0.0015, "vega": 0.8174, "theta": -0.1342, "rho": 0.9702, "theo": 120.0048, "change": 21.65, "open": 120.25, "high": 120.25, "low": 120.25, "tick": "up", "last_trade_price": 120.25, "last_trade_time": "2026-11-06T11:53:56", "percent_change": 21.9574, "prev_day_close": 98.6000022888184}, {"option": "APP270521P00300000", "bid": 28.4, "bid_size": 1.0, "ask": 30.4, "ask_size": 87.0, "iv": 0.664, "open_interest": 83.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0016, "vega": 0.8229, "theta": -0.1403, "rho": -0.515, "theo": 29.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-11-05T12:04:15", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "APP270521C00310000", "bid": 109.0, "bid_size": 167.0, "ask": 119.2, "ask_size": 124.0, "iv": 0.6663, "open_interest": 60.0, "volume": 2.0, "delta": 0.7652, "gamma": 0.0016, "vega": 0.8595, "theta": -0.141, "rho": 0.9625, "theo": 113.8434, "change": 19.71, "open": 101.4, "high": 111.11, "low": 101.4, "tick": "up", "last_trade_price": 111.11, "last_trade_time": "2026-11-06T10:27:20", "percent_change": 21.5645, "prev_day_close": 91.4000015258789}, {"option": "APP270521P00310000", "bid": 31.8, "bid_size": 1.0, "ask": 33.6, "ask_size": 24.0, "iv": 0.6575, "open_interest": 6.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0016, "vega": 0.8649, "theta": -0.1471, "rho": -0.5626, "theo": 33.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-11-05T12:36:00", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "APP270521C00320000", "bid": 105.7, "bid_size": 101.0, "ask": 113.0, "ask_size": 116.0, "iv": 0.6766, "open_interest": 19.0, "volume": 3.0, "delta": 0.7453, "gamma": 0.0017, "vega": 0.8985, "theta": -0.1474, "rho": 0.9533, "theo": 107.9288, "change": 11.78, "open": 95.6, "high": 97.78, "low": 94.5, "tick": "up", "last_trade_price": 97.78, "last_trade_time": "2026-11-06T10:08:53", "percent_change": 13.6977, "prev_day_close": 86.0}, {"option": "APP270521P00320000", "bid": 36.1, "bid_size": 1.0, "ask": 37.3, "ask_size": 26.0, "iv": 0.6566, "open_interest": 8.0, "volume": 29.0, "delta": -0.255, "gamma": 0.0017, "vega": 0.9036, "theta": -0.1535, "rho": -0.6094, "theo": 37.0825, "change": -10.25, "open": 40.15, "high": 40.15, "low": 36.7, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-11-06T11:53:14", "percent_change": -21.7391, "prev_day_close": 47.1499996185303}, {"option": "APP270521C00330000", "bid": 98.0, "bid_size": 151.0, "ask": 107.2, "ask_size": 116.0, "iv": 0.6622, "open_interest": 6.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0018, "vega": 0.935, "theta": -0.1533, "rho": 0.9413, "theo": 102.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-11-05T11:02:44", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "APP270521P00330000", "bid": 40.1, "bid_size": 1.0, "ask": 42.4, "ask_size": 117.0, "iv": 0.6588, "open_interest": 44.0, "volume": 6.0, "delta": -0.2758, "gamma": 0.0018, "vega": 0.9404, "theta": -0.1593, "rho": -0.6574, "theo": 41.2242, "change": -10.56, "open": 43.2, "high": 43.2, "low": 41.88, "tick": "up", "last_trade_price": 41.89, "last_trade_time": "2026-11-06T10:58:29", "percent_change": -20.1335, "prev_day_close": 52.4499988555908}, {"option": "APP270521C00340000", "bid": 92.5, "bid_size": 150.0, "ask": 101.9, "ask_size": 107.0, "iv": 0.6602, "open_interest": 13.0, "volume": 1.0, "delta": 0.7043, "gamma": 0.0018, "vega": 0.9684, "theta": -0.1587, "rho": 0.9274, "theo": 96.8366, "change": 14.51, "open": 91.81, "high": 91.81, "low": 91.81, "tick": "up", "last_trade_price": 91.81, "last_trade_time": "2026-11-06T09:59:05", "percent_change": 18.771, "prev_day_close": 77.3000030517578}, {"option": "APP270521P00340000", "bid": 43.7, "bid_size": 59.0, "ask": 48.1, "ask_size": 150.0, "iv": 0.6594, "open_interest": 37.0, "volume": 2.0, "delta": -0.2969, "gamma": 0.0019, "vega": 0.9737, "theta": -0.1647, "rho": -0.707, "theo": 45.6165, "change": -2.15, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T09:36:26", "percent_change": -3.82903, "prev_day_close": 56.1499996185303}, {"option": "APP270521C00350000", "bid": 88.1, "bid_size": 153.0, "ask": 95.9, "ask_size": 109.0, "iv": 0.658, "open_interest": 89.0, "volume": 2.0, "delta": 0.6834, "gamma": 0.0019, "vega": 0.9983, "theta": -0.1635, "rho": 0.9125, "theo": 91.6542, "change": 17.8, "open": 91.7, "high": 91.7, "low": 91.7, "tick": "up", "last_trade_price": 91.7, "last_trade_time": "2026-11-06T11:09:51", "percent_change": 24.0866, "prev_day_close": 73.9000015258789}, {"option": "APP270521P00350000", "bid": 48.1, "bid_size": 134.0, "ask": 51.6, "ask_size": 149.0, "iv": 0.6506, "open_interest": 163.0, "volume": 54.0, "delta": -0.3183, "gamma": 0.002, "vega": 1.003, "theta": -0.1695, "rho": -0.7542, "theo": 50.2512, "change": -9.95, "open": 53.91, "high": 53.91, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T11:01:22", "percent_change": -16.5972, "prev_day_close": 59.9500007629394}, {"option": "APP270521C00360000", "bid": 84.2, "bid_size": 132.0, "ask": 91.4, "ask_size": 134.0, "iv": 0.6635, "open_interest": 32.0, "volume": 9.0, "delta": 0.6624, "gamma": 0.002, "vega": 1.0251, "theta": -0.1678, "rho": 0.8954, "theo": 86.7083, "change": 18.0, "open": 67.01, "high": 87.4, "low": 67.01, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-11-06T11:53:56", "percent_change": 25.9366, "prev_day_close": 69.4000015258789}, {"option": "APP270521P00360000", "bid": 52.8, "bid_size": 22.0, "ask": 56.7, "ask_size": 45.0, "iv": 0.6491, "open_interest": 26.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.002, "vega": 1.0295, "theta": -0.1737, "rho": -0.8022, "theo": 55.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T15:40:36", "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "APP270521C00370000", "bid": 79.4, "bid_size": 152.0, "ask": 86.5, "ask_size": 132.0, "iv": 0.6603, "open_interest": 29.0, "volume": 3.0, "delta": 0.6415, "gamma": 0.002, "vega": 1.0485, "theta": -0.1714, "rho": 0.8768, "theo": 81.9975, "change": 21.1, "open": 73.96, "high": 86.5, "low": 73.96, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-11-06T11:21:58", "percent_change": 32.263, "prev_day_close": 65.3999996185303}, {"option": "APP270521P00370000", "bid": 58.0, "bid_size": 31.0, "ask": 62.0, "ask_size": 62.0, "iv": 0.6488, "open_interest": 7.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0021, "vega": 1.0524, "theta": -0.1775, "rho": -0.8516, "theo": 60.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.3, "last_trade_time": "2026-11-04T14:07:58", "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "APP270521C00380000", "bid": 72.0, "bid_size": 242.0, "ask": 82.0, "ask_size": 103.0, "iv": 0.645, "open_interest": 41.0, "volume": 30.0, "delta": 0.6205, "gamma": 0.0021, "vega": 1.0684, "theta": -0.1746, "rho": 0.858, "theo": 77.5137, "change": 7.76, "open": 69.18, "high": 69.46, "low": 69.18, "tick": "no_change", "last_trade_price": 69.46, "last_trade_time": "2026-11-06T10:13:00", "percent_change": 12.577, "prev_day_close": 61.7000007629394}, {"option": "APP270521P00380000", "bid": 63.1, "bid_size": 22.0, "ask": 67.6, "ask_size": 60.0, "iv": 0.6474, "open_interest": 12.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0021, "vega": 1.0714, "theta": -0.1806, "rho": -0.8981, "theo": 65.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-11-05T14:15:08", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "APP270521C00390000", "bid": 67.6, "bid_size": 290.0, "ask": 77.4, "ask_size": 107.0, "iv": 0.6416, "open_interest": 212.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0021, "vega": 1.085, "theta": -0.1772, "rho": 0.8377, "theo": 73.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T13:03:37", "percent_change": 0.0, "prev_day_close": 57.6500015258789}, {"option": "APP270521P00390000", "bid": 68.6, "bid_size": 35.0, "ask": 77.8, "ask_size": 109.0, "iv": 0.6669, "open_interest": 8.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0022, "vega": 1.0872, "theta": -0.1833, "rho": -0.945, "theo": 71.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-11-04T12:54:18", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "APP270521C00400000", "bid": 68.6, "bid_size": 34.0, "ask": 73.5, "ask_size": 157.0, "iv": 0.6642, "open_interest": 117.0, "volume": 6.0, "delta": 0.579, "gamma": 0.0021, "vega": 1.0984, "theta": -0.1792, "rho": 0.8161, "theo": 69.2023, "change": 14.5, "open": 55.3, "high": 68.95, "low": 55.3, "tick": "up", "last_trade_price": 68.95, "last_trade_time": "2026-11-06T11:38:07", "percent_change": 26.6299, "prev_day_close": 54.4499988555908}, {"option": "APP270521P00400000", "bid": 74.4, "bid_size": 31.0, "ask": 84.2, "ask_size": 122.0, "iv": 0.6682, "open_interest": 13.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0022, "vega": 1.0993, "theta": -0.1854, "rho": -0.9887, "theo": 77.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.34, "last_trade_time": "2026-10-30T11:15:27", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "APP270521C00410000", "bid": 59.8, "bid_size": 179.0, "ask": 69.3, "ask_size": 84.0, "iv": 0.639, "open_interest": 52.0, "volume": 5.0, "delta": 0.5586, "gamma": 0.0022, "vega": 1.1085, "theta": -0.1807, "rho": 0.7948, "theo": 65.3638, "change": 5.45, "open": 57.2, "high": 57.2, "low": 57.2, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-11-06T10:06:07", "percent_change": 10.5314, "prev_day_close": 51.75}, {"option": "APP270521P00410000", "bid": 80.3, "bid_size": 33.0, "ask": 88.6, "ask_size": 122.0, "iv": 0.6592, "open_interest": 8.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0022, "vega": 1.1086, "theta": -0.187, "rho": -1.0349, "theo": 83.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.5, "last_trade_time": "2026-10-09T13:25:55", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "APP270521C00420000", "bid": 58.0, "bid_size": 156.0, "ask": 65.9, "ask_size": 99.0, "iv": 0.6474, "open_interest": 71.0, "volume": 3.0, "delta": 0.5384, "gamma": 0.0022, "vega": 1.1157, "theta": -0.1818, "rho": 0.773, "theo": 61.7241, "change": 10.4, "open": 56.16, "high": 58.7, "low": 53.58, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-11-06T10:27:55", "percent_change": 21.5321, "prev_day_close": 48.2999992370606}, {"option": "APP270521P00420000", "bid": 86.3, "bid_size": 34.0, "ask": 95.6, "ask_size": 105.0, "iv": 0.6606, "open_interest": 6.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0022, "vega": 1.1135, "theta": -0.1882, "rho": -1.0728, "theo": 89.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.81, "last_trade_time": "2026-11-03T15:48:30", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "APP270521C00430000", "bid": 53.8, "bid_size": 236.0, "ask": 62.3, "ask_size": 134.0, "iv": 0.6426, "open_interest": 182.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0022, "vega": 1.1197, "theta": -0.1823, "rho": 0.7501, "theo": 58.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T15:47:31", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "APP270521P00430000", "bid": 90.4, "bid_size": 155.0, "ask": 98.1, "ask_size": 138.0, "iv": 0.6317, "open_interest": 18.0, "volume": 1.0, "delta": -0.4888, "gamma": 0.0023, "vega": 1.1155, "theta": -0.1888, "rho": -1.1101, "theo": 95.6904, "change": -17.0, "open": 96.5, "high": 96.5, "low": 96.5, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-11-06T10:52:43", "percent_change": -14.978, "prev_day_close": 113.5}, {"option": "APP270521C00440000", "bid": 48.9, "bid_size": 193.0, "ask": 58.7, "ask_size": 83.0, "iv": 0.633, "open_interest": 26.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0022, "vega": 1.1211, "theta": -0.1824, "rho": 0.7272, "theo": 55.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:23:27", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "APP270521P00440000", "bid": 99.4, "bid_size": 31.0, "ask": 109.0, "ask_size": 107.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0023, "vega": 1.1154, "theta": -0.1891, "rho": -1.1499, "theo": 102.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.75, "last_trade_time": "2026-10-30T14:30:28", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "APP270521C00450000", "bid": 51.6, "bid_size": 7.0, "ask": 55.3, "ask_size": 177.0, "iv": 0.6568, "open_interest": 46.0, "volume": 5.0, "delta": 0.4802, "gamma": 0.0022, "vega": 1.12, "theta": -0.1821, "rho": 0.705, "theo": 51.9384, "change": 13.55, "open": 45.68, "high": 53.6, "low": 45.68, "tick": "no_change", "last_trade_price": 53.6, "last_trade_time": "2026-11-06T11:39:19", "percent_change": 33.8327, "prev_day_close": 40.0500011444092}, {"option": "APP270521P00450000", "bid": 105.8, "bid_size": 25.0, "ask": 111.4, "ask_size": 71.0, "iv": 0.6386, "open_interest": 9.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0023, "vega": 1.1123, "theta": -0.189, "rho": -1.1862, "theo": 109.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.57, "last_trade_time": "2026-11-04T09:40:58", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "APP270521C00460000", "bid": 43.4, "bid_size": 170.0, "ask": 52.4, "ask_size": 45.0, "iv": 0.6327, "open_interest": 14.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0022, "vega": 1.1164, "theta": -0.1814, "rho": 0.6824, "theo": 49.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.44, "last_trade_time": "2026-11-05T09:49:01", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "APP270521P00460000", "bid": 112.8, "bid_size": 22.0, "ask": 122.6, "ask_size": 101.0, "iv": 0.6571, "open_interest": 1.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0023, "vega": 1.1054, "theta": -0.1884, "rho": -1.2229, "theo": 116.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.69, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "APP270521C00470000", "bid": 39.8, "bid_size": 247.0, "ask": 49.6, "ask_size": 71.0, "iv": 0.6281, "open_interest": 24.0, "volume": 1.0, "delta": 0.4436, "gamma": 0.0022, "vega": 1.1103, "theta": -0.1804, "rho": 0.6593, "theo": 46.2768, "change": 5.54, "open": 40.99, "high": 40.99, "low": 40.99, "tick": "up", "last_trade_price": 40.99, "last_trade_time": "2026-11-06T09:55:42", "percent_change": 15.6276, "prev_day_close": 35.4500007629394}, {"option": "APP270521P00470000", "bid": 119.6, "bid_size": 31.0, "ask": 129.6, "ask_size": 98.0, "iv": 0.6544, "open_interest": 2.0, "volume": 1.0, "delta": -0.5676, "gamma": 0.0023, "vega": 1.0962, "theta": -0.1876, "rho": -1.2453, "theo": 123.2794, "change": -16.65, "open": 125.2, "high": 125.2, "low": 125.2, "tick": "down", "last_trade_price": 125.2, "last_trade_time": "2026-11-06T11:01:32", "percent_change": -11.7378, "prev_day_close": 141.849998474121}, {"option": "APP270521C00480000", "bid": 42.1, "bid_size": 84.0, "ask": 46.7, "ask_size": 99.0, "iv": 0.6485, "open_interest": 115.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0022, "vega": 1.1022, "theta": -0.179, "rho": 0.6368, "theo": 43.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T13:40:55", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "APP270521P00480000", "bid": 126.5, "bid_size": 39.0, "ask": 136.9, "ask_size": 90.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0023, "vega": 1.0856, "theta": -0.1864, "rho": -1.273, "theo": 130.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "APP270521C00490000", "bid": 34.6, "bid_size": 298.0, "ask": 44.1, "ask_size": 39.0, "iv": 0.6244, "open_interest": 50.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0021, "vega": 1.0927, "theta": -0.1773, "rho": 0.6152, "theo": 41.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-11-05T09:54:30", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "APP270521P00490000", "bid": 134.0, "bid_size": 25.0, "ask": 144.3, "ask_size": 96.0, "iv": 0.6517, "open_interest": 25.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0023, "vega": 1.0733, "theta": -0.1849, "rho": -1.3021, "theo": 138.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.41, "last_trade_time": "2026-10-05T12:19:16", "percent_change": 0.0, "prev_day_close": 158.449996948242}, {"option": "APP270521C00500000", "bid": 38.0, "bid_size": 44.0, "ask": 41.7, "ask_size": 174.0, "iv": 0.65, "open_interest": 0.0, "volume": 13.0, "delta": 0.3924, "gamma": 0.0021, "vega": 1.0812, "theta": -0.1754, "rho": 0.5935, "theo": 38.9301, "change": 39.18, "open": 36.5, "high": 39.18, "low": 36.5, "tick": "up", "last_trade_price": 39.18, "last_trade_time": "2026-11-06T11:26:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270521P00500000", "bid": 141.5, "bid_size": 25.0, "ask": 151.8, "ask_size": 89.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0022, "vega": 1.0574, "theta": -0.1832, "rho": -1.3307, "theo": 145.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270521C00520000", "bid": 30.8, "bid_size": 187.0, "ask": 37.4, "ask_size": 88.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.002, "vega": 1.0531, "theta": -0.1708, "rho": 0.5506, "theo": 34.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270521P00520000", "bid": 157.1, "bid_size": 25.0, "ask": 167.4, "ask_size": 87.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0022, "vega": 1.0218, "theta": -0.1791, "rho": -1.3575, "theo": 161.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270617C00105000", "bid": 279.0, "bid_size": 118.0, "ask": 289.1, "ask_size": 85.0, "iv": 0.9961, "open_interest": 186.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0598, "theta": 0.0, "rho": 0.5825, "theo": 282.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.8, "last_trade_time": "2026-10-22T13:22:38", "percent_change": 0.0, "prev_day_close": 253.399993896484}, {"option": "APP270617P00105000", "bid": 0.75, "bid_size": 1.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.8224, "open_interest": 1280.0, "volume": 8.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0589, "theta": -0.0099, "rho": -0.019, "theo": 0.6327, "change": -0.25, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:54:56", "percent_change": -23.8095, "prev_day_close": 1.05000001192093}, {"option": "APP270617C00110000", "bid": 273.0, "bid_size": 42.0, "ask": 285.6, "ask_size": 31.0, "iv": 0.9712, "open_interest": 86.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.069, "theta": 0.0, "rho": 0.6108, "theo": 277.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 374.08, "last_trade_time": "2026-06-12T10:11:30", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "APP270617P00110000", "bid": 0.6, "bid_size": 14.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.7946, "open_interest": 1587.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0682, "theta": -0.0114, "rho": -0.0224, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T10:42:15", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "APP270617C00115000", "bid": 268.3, "bid_size": 42.0, "ask": 280.1, "ask_size": 31.0, "iv": 0.9232, "open_interest": 39.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0001, "vega": 0.079, "theta": 0.0, "rho": 0.6393, "theo": 272.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 251.5, "last_trade_time": "2026-11-05T09:53:45", "percent_change": 0.0, "prev_day_close": 243.850006103516}, {"option": "APP270617P00115000", "bid": 0.6, "bid_size": 97.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.7902, "open_interest": 78.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.0784, "theta": -0.0131, "rho": -0.0264, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T10:41:50", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "APP270617C00120000", "bid": 263.6, "bid_size": 55.0, "ask": 274.5, "ask_size": 43.0, "iv": 0.8731, "open_interest": 50.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0001, "vega": 0.0902, "theta": 0.0, "rho": 0.666, "theo": 267.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.47, "last_trade_time": "2026-09-03T10:16:33", "percent_change": 0.0, "prev_day_close": 239.349998474121}, {"option": "APP270617P00120000", "bid": 0.75, "bid_size": 51.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.77, "open_interest": 129.0, "volume": 1.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.09, "theta": -0.0149, "rho": -0.0309, "theo": 1.0652, "change": 0.08, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T09:50:41", "percent_change": 6.4, "prev_day_close": 1.25}, {"option": "APP270617C00125000", "bid": 259.0, "bid_size": 42.0, "ask": 269.5, "ask_size": 30.0, "iv": 0.8495, "open_interest": 46.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0001, "vega": 0.1022, "theta": 0.0, "rho": 0.6926, "theo": 263.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.7, "last_trade_time": "2026-09-03T14:53:37", "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "APP270617P00125000", "bid": 0.9, "bid_size": 61.0, "ask": 2.85, "ask_size": 104.0, "iv": 0.8159, "open_interest": 79.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0001, "vega": 0.102, "theta": -0.0168, "rho": -0.0358, "theo": 1.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T12:18:03", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "APP270617C00130000", "bid": 254.3, "bid_size": 42.0, "ask": 264.9, "ask_size": 30.0, "iv": 0.8366, "open_interest": 32.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0002, "vega": 0.115, "theta": -0.0012, "rho": 0.718, "theo": 258.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 235.0, "last_trade_time": "2026-11-05T10:29:49", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "APP270617P00130000", "bid": 1.15, "bid_size": 49.0, "ask": 2.55, "ask_size": 7.0, "iv": 0.7976, "open_interest": 98.0, "volume": 1.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1148, "theta": -0.0188, "rho": -0.0411, "theo": 1.454, "change": 0.195, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T09:57:15", "percent_change": 10.9859, "prev_day_close": 1.77499997615814}, {"option": "APP270617C00135000", "bid": 249.7, "bid_size": 43.0, "ask": 260.3, "ask_size": 32.0, "iv": 0.8263, "open_interest": 76.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.1289, "theta": -0.0037, "rho": 0.7424, "theo": 253.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.53, "last_trade_time": "2026-10-27T11:41:29", "percent_change": 0.0, "prev_day_close": 224.700004577637}, {"option": "APP270617P00135000", "bid": 1.3, "bid_size": 76.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.7534, "open_interest": 107.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0002, "vega": 0.129, "theta": -0.021, "rho": -0.0472, "theo": 1.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:32:02", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "APP270617C00140000", "bid": 244.8, "bid_size": 29.0, "ask": 256.4, "ask_size": 26.0, "iv": 0.8261, "open_interest": 56.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0002, "vega": 0.1438, "theta": -0.0063, "rho": 0.7665, "theo": 249.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.25, "last_trade_time": "2026-10-12T15:44:42", "percent_change": 0.0, "prev_day_close": 220.800003051758}, {"option": "APP270617P00140000", "bid": 1.55, "bid_size": 54.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.7496, "open_interest": 294.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.1443, "theta": -0.0234, "rho": -0.0538, "theo": 1.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-05T10:17:11", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "APP270617C00145000", "bid": 240.5, "bid_size": 80.0, "ask": 251.1, "ask_size": 45.0, "iv": 0.8037, "open_interest": 91.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0002, "vega": 0.1594, "theta": -0.009, "rho": 0.7892, "theo": 244.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.58, "last_trade_time": "2026-10-15T09:50:02", "percent_change": 0.0, "prev_day_close": 215.849998474121}, {"option": "APP270617P00145000", "bid": 1.8, "bid_size": 51.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7425, "open_interest": 80.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.1598, "theta": -0.0258, "rho": -0.0609, "theo": 2.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T10:16:41", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "APP270617C00150000", "bid": 236.0, "bid_size": 121.0, "ask": 246.4, "ask_size": 65.0, "iv": 0.7918, "open_interest": 72.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0003, "vega": 0.1758, "theta": -0.0119, "rho": 0.8117, "theo": 240.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.0, "last_trade_time": "2026-11-05T10:06:25", "percent_change": 0.0, "prev_day_close": 211.75}, {"option": "APP270617P00150000", "bid": 2.1, "bid_size": 52.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.733, "open_interest": 165.0, "volume": 3.0, "delta": -0.025, "gamma": 0.0003, "vega": 0.1764, "theta": -0.0284, "rho": -0.0686, "theo": 2.5372, "change": -0.3, "open": 2.75, "high": 3.1, "low": 2.65, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:50:48", "percent_change": -8.82353, "prev_day_close": 3.39999997615814}, {"option": "APP270617C00155000", "bid": 231.5, "bid_size": 124.0, "ask": 241.9, "ask_size": 67.0, "iv": 0.784, "open_interest": 82.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0003, "vega": 0.1934, "theta": -0.0149, "rho": 0.8329, "theo": 235.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.1, "last_trade_time": "2025-11-18T09:55:41", "percent_change": 0.0, "prev_day_close": 207.099998474121}, {"option": "APP270617P00155000", "bid": 2.4, "bid_size": 54.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.7308, "open_interest": 37.0, "volume": 1.0, "delta": -0.028, "gamma": 0.0003, "vega": 0.1947, "theta": -0.0311, "rho": -0.0772, "theo": 2.8793, "change": -0.45, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:37:10", "percent_change": -11.1111, "prev_day_close": 4.04999995231628}, {"option": "APP270617C00160000", "bid": 227.0, "bid_size": 137.0, "ask": 237.6, "ask_size": 61.0, "iv": 0.7796, "open_interest": 73.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0003, "vega": 0.2119, "theta": -0.018, "rho": 0.8532, "theo": 231.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.06, "last_trade_time": "2026-11-05T15:48:02", "percent_change": 0.0, "prev_day_close": 202.550003051758}, {"option": "APP270617P00160000", "bid": 2.8, "bid_size": 26.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.7329, "open_interest": 133.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0003, "vega": 0.2131, "theta": -0.034, "rho": -0.0862, "theo": 3.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:29:54", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "APP270617C00165000", "bid": 222.5, "bid_size": 85.0, "ask": 232.9, "ask_size": 29.0, "iv": 0.7663, "open_interest": 2.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0004, "vega": 0.2309, "theta": -0.0212, "rho": 0.8731, "theo": 226.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.1, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 198.599998474121}, {"option": "APP270617P00165000", "bid": 3.0, "bid_size": 130.0, "ask": 4.2, "ask_size": 93.0, "iv": 0.7217, "open_interest": 46.0, "volume": 2.0, "delta": -0.0347, "gamma": 0.0004, "vega": 0.2321, "theta": -0.0369, "rho": -0.0958, "theo": 3.6642, "change": -0.7, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T11:46:51", "percent_change": -15.2174, "prev_day_close": 4.60000014305115}, {"option": "APP270617C00170000", "bid": 218.1, "bid_size": 85.0, "ask": 228.5, "ask_size": 36.0, "iv": 0.7602, "open_interest": 17.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0004, "vega": 0.2507, "theta": -0.0246, "rho": 0.8919, "theo": 222.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-05T10:13:49", "percent_change": 0.0, "prev_day_close": 194.049995422363}, {"option": "APP270617P00170000", "bid": 3.5, "bid_size": 58.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.7185, "open_interest": 69.0, "volume": 2.0, "delta": -0.0385, "gamma": 0.0004, "vega": 0.2519, "theta": -0.0399, "rho": -0.1061, "theo": 4.1082, "change": -1.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:58:06", "percent_change": -20.7921, "prev_day_close": 5.04999995231628}, {"option": "APP270617C00175000", "bid": 213.7, "bid_size": 91.0, "ask": 224.0, "ask_size": 34.0, "iv": 0.7515, "open_interest": 8.0, "volume": 1.0, "delta": 0.9544, "gamma": 0.0004, "vega": 0.2716, "theta": -0.028, "rho": 0.9097, "theo": 217.8915, "change": 10.1, "open": 200.0, "high": 200.0, "low": 200.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 5.31859, "prev_day_close": 189.900001525879}, {"option": "APP270617P00175000", "bid": 4.0, "bid_size": 38.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.714, "open_interest": 83.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0004, "vega": 0.2738, "theta": -0.0431, "rho": -0.1174, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T13:01:34", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "APP270617C00180000", "bid": 209.4, "bid_size": 91.0, "ask": 219.4, "ask_size": 24.0, "iv": 0.7423, "open_interest": 12.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0004, "vega": 0.2931, "theta": -0.0315, "rho": 0.9268, "theo": 213.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.74, "last_trade_time": "2026-10-02T15:50:54", "percent_change": 0.0, "prev_day_close": 185.550003051758}, {"option": "APP270617P00180000", "bid": 4.6, "bid_size": 1.0, "ask": 5.7, "ask_size": 28.0, "iv": 0.7153, "open_interest": 118.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0004, "vega": 0.2952, "theta": -0.0463, "rho": -0.1291, "theo": 5.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T13:53:36", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "APP270617C00185000", "bid": 205.0, "bid_size": 96.0, "ask": 215.1, "ask_size": 26.0, "iv": 0.7357, "open_interest": 15.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0005, "vega": 0.315, "theta": -0.0351, "rho": 0.943, "theo": 209.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T11:37:29", "percent_change": 0.0, "prev_day_close": 181.550003051758}, {"option": "APP270617P00185000", "bid": 5.0, "bid_size": 47.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.7067, "open_interest": 113.0, "volume": 1.0, "delta": -0.0511, "gamma": 0.0005, "vega": 0.317, "theta": -0.0496, "rho": -0.1414, "theo": 5.6707, "change": -1.65, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:36:14", "percent_change": -22.7586, "prev_day_close": 7.25}, {"option": "APP270617C00190000", "bid": 200.8, "bid_size": 90.0, "ask": 211.6, "ask_size": 38.0, "iv": 0.7426, "open_interest": 8.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0005, "vega": 0.3376, "theta": -0.0388, "rho": 0.9584, "theo": 204.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.9, "last_trade_time": "2026-11-05T11:10:23", "percent_change": 0.0, "prev_day_close": 177.449996948242}, {"option": "APP270617P00190000", "bid": 5.5, "bid_size": 21.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.7023, "open_interest": 238.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0005, "vega": 0.3396, "theta": -0.053, "rho": -0.1545, "theo": 6.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "APP270617C00195000", "bid": 196.5, "bid_size": 87.0, "ask": 206.9, "ask_size": 36.0, "iv": 0.73, "open_interest": 4.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0006, "vega": 0.3609, "theta": -0.0425, "rho": 0.9729, "theo": 200.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.81, "last_trade_time": "2026-10-29T09:38:10", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "APP270617P00195000", "bid": 6.0, "bid_size": 34.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.697, "open_interest": 125.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0006, "vega": 0.3638, "theta": -0.0565, "rho": -0.1687, "theo": 6.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-05T14:54:23", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "APP270617C00200000", "bid": 193.8, "bid_size": 164.0, "ask": 202.5, "ask_size": 73.0, "iv": 0.741, "open_interest": 128.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0006, "vega": 0.3849, "theta": -0.0463, "rho": 0.9863, "theo": 196.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.34, "last_trade_time": "2026-11-05T15:49:51", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "APP270617P00200000", "bid": 6.7, "bid_size": 89.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.6908, "open_interest": 687.0, "volume": 5.0, "delta": -0.066, "gamma": 0.0006, "vega": 0.3881, "theta": -0.06, "rho": -0.1831, "theo": 7.6074, "change": -2.38, "open": 8.77, "high": 8.77, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-06T11:36:47", "percent_change": -24.2857, "prev_day_close": 9.80000019073486}, {"option": "APP270617C00210000", "bid": 184.0, "bid_size": 135.0, "ask": 194.0, "ask_size": 31.0, "iv": 0.7104, "open_interest": 61.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0007, "vega": 0.4335, "theta": -0.054, "rho": 1.0109, "theo": 188.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-11-05T10:22:04", "percent_change": 0.0, "prev_day_close": 161.450004577637}, {"option": "APP270617P00210000", "bid": 8.1, "bid_size": 44.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.6872, "open_interest": 532.0, "volume": 2.0, "delta": -0.0772, "gamma": 0.0007, "vega": 0.4367, "theta": -0.0673, "rho": -0.2143, "theo": 9.1268, "change": -2.4, "open": 9.3, "high": 9.3, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T09:55:47", "percent_change": -20.6009, "prev_day_close": 11.6499996185303}, {"option": "APP270617C00220000", "bid": 176.0, "bid_size": 161.0, "ask": 186.1, "ask_size": 72.0, "iv": 0.7053, "open_interest": 120.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0008, "vega": 0.4838, "theta": -0.0619, "rho": 1.0318, "theo": 180.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.6, "last_trade_time": "2026-11-05T11:50:48", "percent_change": 0.0, "prev_day_close": 153.449996948242}, {"option": "APP270617P00220000", "bid": 9.5, "bid_size": 56.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.6797, "open_interest": 161.0, "volume": 1.0, "delta": -0.0894, "gamma": 0.0008, "vega": 0.4884, "theta": -0.0746, "rho": -0.2489, "theo": 10.8385, "change": -1.0, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T09:37:56", "percent_change": -7.29927, "prev_day_close": 13.6999998092651}, {"option": "APP270617C00230000", "bid": 168.2, "bid_size": 144.0, "ask": 177.0, "ask_size": 23.0, "iv": 0.6875, "open_interest": 43.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0008, "vega": 0.5349, "theta": -0.0699, "rho": 1.0491, "theo": 172.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.95, "last_trade_time": "2026-11-05T11:49:54", "percent_change": 0.0, "prev_day_close": 146.050003051758}, {"option": "APP270617P00230000", "bid": 11.5, "bid_size": 89.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.6766, "open_interest": 476.0, "volume": 6.0, "delta": -0.1026, "gamma": 0.0009, "vega": 0.5389, "theta": -0.0821, "rho": -0.2847, "theo": 12.7576, "change": -3.35, "open": 13.67, "high": 13.67, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T10:50:21", "percent_change": -21.2698, "prev_day_close": 15.7500004768372}, {"option": "APP270617C00240000", "bid": 160.4, "bid_size": 225.0, "ask": 170.5, "ask_size": 98.0, "iv": 0.6908, "open_interest": 49.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0009, "vega": 0.5861, "theta": -0.0778, "rho": 1.0633, "theo": 164.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.9, "last_trade_time": "2026-11-05T12:18:28", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "APP270617P00240000", "bid": 13.7, "bid_size": 29.0, "ask": 15.4, "ask_size": 112.0, "iv": 0.676, "open_interest": 421.0, "volume": 3.0, "delta": -0.1166, "gamma": 0.001, "vega": 0.5905, "theta": -0.0896, "rho": -0.3246, "theo": 14.8842, "change": -2.9, "open": 14.75, "high": 16.4, "low": 14.75, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:49:31", "percent_change": -15.0259, "prev_day_close": 19.3000001907349}, {"option": "APP270617C00250000", "bid": 152.9, "bid_size": 290.0, "ask": 163.9, "ask_size": 156.0, "iv": 0.6914, "open_interest": 177.0, "volume": 2.0, "delta": 0.8665, "gamma": 0.001, "vega": 0.6379, "theta": -0.0856, "rho": 1.0735, "theo": 157.5233, "change": 28.25, "open": 144.0, "high": 161.4, "low": 144.0, "tick": "up", "last_trade_price": 161.4, "last_trade_time": "2026-11-06T11:57:43", "percent_change": 21.2167, "prev_day_close": 133.149993896484}, {"option": "APP270617P00250000", "bid": 15.4, "bid_size": 105.0, "ask": 19.8, "ask_size": 156.0, "iv": 0.6833, "open_interest": 1992.0, "volume": 4.0, "delta": -0.1316, "gamma": 0.001, "vega": 0.6431, "theta": -0.0969, "rho": -0.366, "theo": 17.235, "change": -4.55, "open": 18.1, "high": 18.1, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T11:35:24", "percent_change": -21.0648, "prev_day_close": 21.6000003814697}, {"option": "APP270617C00260000", "bid": 145.6, "bid_size": 215.0, "ask": 156.1, "ask_size": 148.0, "iv": 0.6812, "open_interest": 64.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0011, "vega": 0.6883, "theta": -0.0934, "rho": 1.0811, "theo": 150.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.8, "last_trade_time": "2026-11-05T10:51:02", "percent_change": 0.0, "prev_day_close": 125.150001525879}, {"option": "APP270617P00260000", "bid": 18.3, "bid_size": 94.0, "ask": 20.2, "ask_size": 38.0, "iv": 0.6657, "open_interest": 2891.0, "volume": 14.0, "delta": -0.1474, "gamma": 0.0011, "vega": 0.6936, "theta": -0.1042, "rho": -0.4092, "theo": 19.8089, "change": -5.47, "open": 22.83, "high": 22.83, "low": 19.0, "tick": "no_change", "last_trade_price": 19.23, "last_trade_time": "2026-11-06T12:00:24", "percent_change": -22.1457, "prev_day_close": 24.6999998092651}, {"option": "APP270617C00270000", "bid": 138.5, "bid_size": 246.0, "ask": 148.7, "ask_size": 125.0, "iv": 0.6731, "open_interest": 96.0, "volume": 3.0, "delta": 0.8348, "gamma": 0.0012, "vega": 0.7383, "theta": -0.1009, "rho": 1.0851, "theo": 143.3987, "change": 19.1, "open": 127.0, "high": 137.7, "low": 127.0, "tick": "up", "last_trade_price": 137.7, "last_trade_time": "2026-11-06T10:22:41", "percent_change": 16.1046, "prev_day_close": 118.599998474121}, {"option": "APP270617P00270000", "bid": 21.0, "bid_size": 29.0, "ask": 25.0, "ask_size": 161.0, "iv": 0.6755, "open_interest": 614.0, "volume": 2.0, "delta": -0.164, "gamma": 0.0012, "vega": 0.7451, "theta": -0.1113, "rho": -0.4565, "theo": 22.6114, "change": -5.35, "open": 23.95, "high": 23.95, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T11:57:59", "percent_change": -18.8049, "prev_day_close": 28.4499998092651}, {"option": "APP270617C00280000", "bid": 135.7, "bid_size": 25.0, "ask": 141.0, "ask_size": 116.0, "iv": 0.6882, "open_interest": 55.0, "volume": 5.0, "delta": 0.8178, "gamma": 0.0013, "vega": 0.7869, "theta": -0.1081, "rho": 1.0859, "theo": 136.6807, "change": 26.73, "open": 133.6, "high": 139.23, "low": 133.6, "tick": "up", "last_trade_price": 139.23, "last_trade_time": "2026-11-06T12:01:22", "percent_change": 23.76, "prev_day_close": 112.5}, {"option": "APP270617P00280000", "bid": 24.1, "bid_size": 36.0, "ask": 26.6, "ask_size": 132.0, "iv": 0.6632, "open_interest": 377.0, "volume": 2.0, "delta": -0.1813, "gamma": 0.0013, "vega": 0.793, "theta": -0.1181, "rho": -0.5031, "theo": 25.6542, "change": -6.25, "open": 27.85, "high": 27.85, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-06T12:01:22", "percent_change": -19.8098, "prev_day_close": 31.5499992370606}, {"option": "APP270617C00290000", "bid": 129.3, "bid_size": 15.0, "ask": 134.2, "ask_size": 131.0, "iv": 0.6826, "open_interest": 221.0, "volume": 1.0, "delta": 0.8003, "gamma": 0.0014, "vega": 0.8332, "theta": -0.1151, "rho": 1.0846, "theo": 130.194, "change": 23.55, "open": 130.25, "high": 130.25, "low": 130.25, "tick": "up", "last_trade_price": 130.25, "last_trade_time": "2026-11-06T12:02:28", "percent_change": 22.0712, "prev_day_close": 106.700000762939}, {"option": "APP270617P00290000", "bid": 27.2, "bid_size": 94.0, "ask": 29.7, "ask_size": 116.0, "iv": 0.6582, "open_interest": 447.0, "volume": 5.0, "delta": -0.1993, "gamma": 0.0014, "vega": 0.8392, "theta": -0.1247, "rho": -0.5527, "theo": 28.9289, "change": -6.9, "open": 30.0, "high": 30.0, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T11:01:20", "percent_change": -19.4915, "prev_day_close": 35.3999996185303}, {"option": "APP270617C00300000", "bid": 121.8, "bid_size": 220.0, "ask": 128.7, "ask_size": 178.0, "iv": 0.676, "open_interest": 257.0, "volume": 19.0, "delta": 0.7822, "gamma": 0.0015, "vega": 0.878, "theta": -0.1217, "rho": 1.0797, "theo": 123.9404, "change": 15.3, "open": 95.55, "high": 117.1, "low": 95.55, "tick": "up", "last_trade_price": 117.1, "last_trade_time": "2026-11-06T10:21:42", "percent_change": 15.0295, "prev_day_close": 101.799999237061}, {"option": "APP270617P00300000", "bid": 31.4, "bid_size": 1.0, "ask": 32.6, "ask_size": 21.0, "iv": 0.6561, "open_interest": 760.0, "volume": 8.0, "delta": -0.2178, "gamma": 0.0015, "vega": 0.8854, "theta": -0.1309, "rho": -0.6024, "theo": 32.4449, "change": -7.35, "open": 38.09, "high": 38.09, "low": 31.1, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-06T12:03:56", "percent_change": -18.6785, "prev_day_close": 39.3499984741211}, {"option": "APP270617C00310000", "bid": 112.8, "bid_size": 287.0, "ask": 123.1, "ask_size": 123.0, "iv": 0.6588, "open_interest": 169.0, "volume": 15.0, "delta": 0.7636, "gamma": 0.0015, "vega": 0.9202, "theta": -0.1279, "rho": 1.0725, "theo": 117.9231, "change": 12.49, "open": 108.54, "high": 108.54, "low": 108.54, "tick": "no_change", "last_trade_price": 108.54, "last_trade_time": "2026-11-06T10:12:33", "percent_change": 13.0036, "prev_day_close": 96.0499992370606}, {"option": "APP270617P00310000", "bid": 34.9, "bid_size": 1.0, "ask": 38.0, "ask_size": 212.0, "iv": 0.6611, "open_interest": 428.0, "volume": 7.0, "delta": -0.2368, "gamma": 0.0016, "vega": 0.9267, "theta": -0.1367, "rho": -0.6542, "theo": 36.2032, "change": -7.9, "open": 37.12, "high": 37.12, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-06T11:36:50", "percent_change": -17.7928, "prev_day_close": 44.3999996185303}, {"option": "APP270617C00320000", "bid": 110.5, "bid_size": 145.0, "ask": 117.0, "ask_size": 217.0, "iv": 0.6728, "open_interest": 265.0, "volume": 6.0, "delta": 0.7447, "gamma": 0.0016, "vega": 0.9595, "theta": -0.1336, "rho": 1.0636, "theo": 112.1374, "change": 20.2, "open": 108.0, "high": 113.6, "low": 106.8, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-11-06T11:41:04", "percent_change": 22.0044, "prev_day_close": 91.7999992370606}, {"option": "APP270617P00320000", "bid": 39.0, "bid_size": 1.0, "ask": 40.3, "ask_size": 22.0, "iv": 0.6504, "open_interest": 436.0, "volume": 26.0, "delta": -0.2562, "gamma": 0.0016, "vega": 0.9658, "theta": -0.1422, "rho": -0.707, "theo": 40.195, "change": -6.9, "open": 42.1, "high": 42.3, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T10:47:04", "percent_change": -14.1104, "prev_day_close": 48.8999996185303}, {"option": "APP270617C00330000", "bid": 104.3, "bid_size": 175.0, "ask": 111.5, "ask_size": 231.0, "iv": 0.667, "open_interest": 538.0, "volume": 6.0, "delta": 0.7254, "gamma": 0.0017, "vega": 0.9964, "theta": -0.139, "rho": 1.0516, "theo": 106.5834, "change": 21.15, "open": 93.5, "high": 108.0, "low": 93.5, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-11-06T11:26:05", "percent_change": 24.3523, "prev_day_close": 86.8499984741211}, {"option": "APP270617P00330000", "bid": 43.3, "bid_size": 1.0, "ask": 44.7, "ask_size": 24.0, "iv": 0.6498, "open_interest": 300.0, "volume": 8.0, "delta": -0.2758, "gamma": 0.0017, "vega": 1.0035, "theta": -0.1472, "rho": -0.7586, "theo": 44.3914, "change": -10.2, "open": 44.4, "high": 44.7, "low": 44.4, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-11-06T11:29:18", "percent_change": -18.5792, "prev_day_close": 54.8999996185303}, {"option": "APP270617C00340000", "bid": 100.9, "bid_size": 6.0, "ask": 106.1, "ask_size": 213.0, "iv": 0.6734, "open_interest": 229.0, "volume": 17.0, "delta": 0.706, "gamma": 0.0017, "vega": 1.0301, "theta": -0.1439, "rho": 1.038, "theo": 101.2609, "change": 20.1, "open": 81.5, "high": 103.05, "low": 81.5, "tick": "no_change", "last_trade_price": 100.3, "last_trade_time": "2026-11-06T11:57:46", "percent_change": 25.0623, "prev_day_close": 80.1999969482422}, {"option": "APP270617P00340000", "bid": 47.6, "bid_size": 16.0, "ask": 49.8, "ask_size": 77.0, "iv": 0.6497, "open_interest": 146.0, "volume": 378.0, "delta": -0.296, "gamma": 0.0018, "vega": 1.0364, "theta": -0.1518, "rho": -0.8119, "theo": 48.901, "change": -10.0, "open": 52.6, "high": 53.45, "low": 48.9, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-11-06T11:21:17", "percent_change": -16.9779, "prev_day_close": 58.8999996185303}, {"option": "APP270617C00350000", "bid": 94.6, "bid_size": 150.0, "ask": 100.0, "ask_size": 163.0, "iv": 0.6604, "open_interest": 506.0, "volume": 41.0, "delta": 0.6863, "gamma": 0.0018, "vega": 1.0606, "theta": -0.1483, "rho": 1.0233, "theo": 96.163, "change": 20.1, "open": 81.0, "high": 98.0, "low": 81.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-06T11:53:24", "percent_change": 25.8023, "prev_day_close": 77.9000015258789}, {"option": "APP270617P00350000", "bid": 51.8, "bid_size": 94.0, "ask": 54.6, "ask_size": 97.0, "iv": 0.6459, "open_interest": 738.0, "volume": 2.0, "delta": -0.3163, "gamma": 0.0018, "vega": 1.0664, "theta": -0.1559, "rho": -0.8656, "theo": 53.5999, "change": -10.09, "open": 57.17, "high": 57.17, "low": 53.36, "tick": "down", "last_trade_price": 53.36, "last_trade_time": "2026-11-06T11:51:00", "percent_change": -15.9023, "prev_day_close": 63.4500007629394}, {"option": "APP270617C00360000", "bid": 91.0, "bid_size": 17.0, "ask": 95.9, "ask_size": 165.0, "iv": 0.6678, "open_interest": 112.0, "volume": 13.0, "delta": 0.6666, "gamma": 0.0018, "vega": 1.0881, "theta": -0.1522, "rho": 1.0062, "theo": 91.2864, "change": 18.05, "open": 83.4, "high": 91.7, "low": 80.89, "tick": "up", "last_trade_price": 91.7, "last_trade_time": "2026-11-06T11:52:34", "percent_change": 24.5078, "prev_day_close": 73.6500015258789}, {"option": "APP270617P00360000", "bid": 55.6, "bid_size": 40.0, "ask": 60.0, "ask_size": 68.0, "iv": 0.6412, "open_interest": 300.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0019, "vega": 1.0938, "theta": -0.1596, "rho": -0.9165, "theo": 58.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-11-05T15:50:46", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "APP270617C00370000", "bid": 83.8, "bid_size": 223.0, "ask": 91.0, "ask_size": 164.0, "iv": 0.6531, "open_interest": 120.0, "volume": 3.0, "delta": 0.6469, "gamma": 0.0019, "vega": 1.1124, "theta": -0.1557, "rho": 0.9876, "theo": 86.6299, "change": 15.75, "open": 79.6, "high": 85.0, "low": 79.6, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-06T10:51:37", "percent_change": 22.7437, "prev_day_close": 69.25}, {"option": "APP270617P00370000", "bid": 61.8, "bid_size": 56.0, "ask": 64.0, "ask_size": 26.0, "iv": 0.6391, "open_interest": 161.0, "volume": 22.0, "delta": -0.3571, "gamma": 0.002, "vega": 1.1171, "theta": -0.1628, "rho": -0.9689, "theo": 63.6905, "change": -14.2, "open": 63.56, "high": 63.56, "low": 62.4, "tick": "no_change", "last_trade_price": 62.8, "last_trade_time": "2026-11-06T12:03:13", "percent_change": -18.4416, "prev_day_close": 77.0}, {"option": "APP270617C00380000", "bid": 81.1, "bid_size": 127.0, "ask": 86.3, "ask_size": 157.0, "iv": 0.658, "open_interest": 164.0, "volume": 11.0, "delta": 0.6272, "gamma": 0.0019, "vega": 1.1333, "theta": -0.1587, "rho": 0.9687, "theo": 82.1854, "change": 19.0, "open": 71.4, "high": 84.9, "low": 71.4, "tick": "no_change", "last_trade_price": 84.9, "last_trade_time": "2026-11-06T11:56:08", "percent_change": 28.8316, "prev_day_close": 65.8999996185303}, {"option": "APP270617P00380000", "bid": 66.3, "bid_size": 94.0, "ask": 70.8, "ask_size": 122.0, "iv": 0.6406, "open_interest": 206.0, "volume": 1.0, "delta": -0.3772, "gamma": 0.002, "vega": 1.1373, "theta": -0.1656, "rho": -1.0202, "theo": 69.013, "change": -9.95, "open": 72.45, "high": 72.45, "low": 72.45, "tick": "down", "last_trade_price": 72.45, "last_trade_time": "2026-11-06T10:10:04", "percent_change": -12.0752, "prev_day_close": 82.4000015258789}, {"option": "APP270617C00390000", "bid": 72.2, "bid_size": 306.0, "ask": 82.1, "ask_size": 127.0, "iv": 0.6364, "open_interest": 173.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.002, "vega": 1.1511, "theta": -0.1612, "rho": 0.9483, "theo": 77.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-11-05T14:56:53", "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "APP270617P00390000", "bid": 71.6, "bid_size": 33.0, "ask": 80.0, "ask_size": 121.0, "iv": 0.6537, "open_interest": 323.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.002, "vega": 1.154, "theta": -0.1679, "rho": -1.0712, "theo": 74.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.9, "last_trade_time": "2026-10-30T14:38:15", "percent_change": 0.0, "prev_day_close": 88.6999969482422}, {"option": "APP270617C00400000", "bid": 71.7, "bid_size": 182.0, "ask": 77.9, "ask_size": 175.0, "iv": 0.6496, "open_interest": 547.0, "volume": 10.0, "delta": 0.5881, "gamma": 0.002, "vega": 1.1658, "theta": -0.1632, "rho": 0.9264, "theo": 73.9094, "change": 15.85, "open": 58.92, "high": 75.2, "low": 58.92, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-11-06T11:26:03", "percent_change": 26.8872, "prev_day_close": 58.9499988555908}, {"option": "APP270617P00400000", "bid": 77.7, "bid_size": 67.0, "ask": 82.1, "ask_size": 107.0, "iv": 0.6377, "open_interest": 903.0, "volume": 4.0, "delta": -0.4179, "gamma": 0.0021, "vega": 1.1673, "theta": -0.1697, "rho": -1.1164, "theo": 80.3971, "change": -13.89, "open": 86.6, "high": 86.6, "low": 80.46, "tick": "down", "last_trade_price": 80.46, "last_trade_time": "2026-11-06T11:13:00", "percent_change": -14.7218, "prev_day_close": 94.3499984741211}, {"option": "APP270617C00410000", "bid": 67.1, "bid_size": 240.0, "ask": 74.0, "ask_size": 138.0, "iv": 0.6448, "open_interest": 138.0, "volume": 1.0, "delta": 0.5688, "gamma": 0.002, "vega": 1.1775, "theta": -0.1649, "rho": 0.9044, "theo": 70.069, "change": 17.78, "open": 71.18, "high": 71.18, "low": 71.18, "tick": "up", "last_trade_price": 71.18, "last_trade_time": "2026-11-06T11:04:15", "percent_change": 33.2959, "prev_day_close": 53.3999996185303}, {"option": "APP270617P00410000", "bid": 83.7, "bid_size": 30.0, "ask": 93.5, "ask_size": 108.0, "iv": 0.6595, "open_interest": 95.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0021, "vega": 1.1777, "theta": -0.1712, "rho": -1.1648, "theo": 86.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.91, "last_trade_time": "2026-11-05T10:31:12", "percent_change": 0.0, "prev_day_close": 101.399997711182}, {"option": "APP270617C00420000", "bid": 60.7, "bid_size": 301.0, "ask": 70.1, "ask_size": 114.0, "iv": 0.6311, "open_interest": 224.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.002, "vega": 1.1863, "theta": -0.1661, "rho": 0.8824, "theo": 66.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.95, "last_trade_time": "2026-11-05T14:49:19", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "APP270617P00420000", "bid": 89.7, "bid_size": 57.0, "ask": 99.7, "ask_size": 160.0, "iv": 0.6575, "open_interest": 168.0, "volume": 1.0, "delta": -0.4579, "gamma": 0.0021, "vega": 1.185, "theta": -0.1722, "rho": -1.211, "theo": 92.5915, "change": -9.25, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T09:50:48", "percent_change": -8.46682, "prev_day_close": 109.25}, {"option": "APP270617C00430000", "bid": 61.3, "bid_size": 107.0, "ask": 66.8, "ask_size": 92.0, "iv": 0.648, "open_interest": 129.0, "volume": 3.0, "delta": 0.5311, "gamma": 0.002, "vega": 1.1922, "theta": -0.1669, "rho": 0.8591, "theo": 62.9423, "change": 10.52, "open": 57.6, "high": 59.32, "low": 57.6, "tick": "up", "last_trade_price": 59.32, "last_trade_time": "2026-11-06T10:49:36", "percent_change": 21.5574, "prev_day_close": 48.7999992370606}, {"option": "APP270617P00430000", "bid": 96.0, "bid_size": 29.0, "ask": 105.9, "ask_size": 114.0, "iv": 0.6553, "open_interest": 128.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0022, "vega": 1.1879, "theta": -0.1728, "rho": -1.2525, "theo": 98.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-11-05T14:31:08", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "APP270617C00440000", "bid": 59.1, "bid_size": 18.0, "ask": 63.3, "ask_size": 164.0, "iv": 0.6508, "open_interest": 162.0, "volume": 4.0, "delta": 0.5127, "gamma": 0.0021, "vega": 1.1952, "theta": -0.1673, "rho": 0.8353, "theo": 59.6465, "change": 9.57, "open": 48.4, "high": 54.32, "low": 48.4, "tick": "up", "last_trade_price": 54.32, "last_trade_time": "2026-11-06T09:53:03", "percent_change": 21.3855, "prev_day_close": 44.75}, {"option": "APP270617P00440000", "bid": 102.4, "bid_size": 30.0, "ask": 112.5, "ask_size": 110.0, "iv": 0.6538, "open_interest": 622.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0022, "vega": 1.1889, "theta": -0.1731, "rho": -1.2915, "theo": 105.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-10-26T15:36:11", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "APP270617C00450000", "bid": 55.5, "bid_size": 122.0, "ask": 59.6, "ask_size": 133.0, "iv": 0.6456, "open_interest": 184.0, "volume": 20.0, "delta": 0.4946, "gamma": 0.0021, "vega": 1.196, "theta": -0.1673, "rho": 0.8121, "theo": 56.5194, "change": 16.15, "open": 49.0, "high": 60.1, "low": 49.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-11-06T12:03:12", "percent_change": 36.7463, "prev_day_close": 43.9499988555908}, {"option": "APP270617P00450000", "bid": 109.1, "bid_size": 28.0, "ask": 119.1, "ask_size": 111.0, "iv": 0.6522, "open_interest": 773.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0022, "vega": 1.1874, "theta": -0.173, "rho": -1.3305, "theo": 112.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.6, "last_trade_time": "2026-11-03T11:09:05", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "APP270617C00460000", "bid": 49.5, "bid_size": 274.0, "ask": 56.9, "ask_size": 119.0, "iv": 0.6333, "open_interest": 282.0, "volume": 4.0, "delta": 0.477, "gamma": 0.0021, "vega": 1.1944, "theta": -0.1671, "rho": 0.789, "theo": 53.5518, "change": 4.95, "open": 45.2, "high": 46.6, "low": 45.2, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 11.8847, "prev_day_close": 41.6500015258789}, {"option": "APP270617P00460000", "bid": 115.7, "bid_size": 42.0, "ask": 126.0, "ask_size": 107.0, "iv": 0.6501, "open_interest": 154.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0022, "vega": 1.184, "theta": -0.1726, "rho": -1.3672, "theo": 119.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.52, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 138.599998474121}, {"option": "APP270617C00470000", "bid": 48.8, "bid_size": 142.0, "ask": 54.0, "ask_size": 116.0, "iv": 0.6412, "open_interest": 138.0, "volume": 1.0, "delta": 0.4597, "gamma": 0.0021, "vega": 1.1904, "theta": -0.1665, "rho": 0.7651, "theo": 50.7383, "change": 12.4, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T11:01:20", "percent_change": 32.1244, "prev_day_close": 38.6000003814697}, {"option": "APP270617P00470000", "bid": 122.8, "bid_size": 34.0, "ask": 129.7, "ask_size": 100.0, "iv": 0.6353, "open_interest": 85.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0022, "vega": 1.175, "theta": -0.1719, "rho": -1.4007, "theo": 126.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.25, "last_trade_time": "2026-10-30T14:20:07", "percent_change": 0.0, "prev_day_close": 145.550003051758}, {"option": "APP270617C00480000", "bid": 44.9, "bid_size": 157.0, "ask": 51.4, "ask_size": 116.0, "iv": 0.6357, "open_interest": 111.0, "volume": 1.0, "delta": 0.4429, "gamma": 0.002, "vega": 1.1841, "theta": -0.1656, "rho": 0.7412, "theo": 48.0742, "change": 2.9, "open": 40.3, "high": 40.3, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-11-06T10:17:18", "percent_change": 7.75401, "prev_day_close": 37.3999996185303}, {"option": "APP270617P00480000", "bid": 130.0, "bid_size": 29.0, "ask": 136.2, "ask_size": 79.0, "iv": 0.6313, "open_interest": 69.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0022, "vega": 1.1655, "theta": -0.1709, "rho": -1.4301, "theo": 133.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.53, "last_trade_time": "2026-10-16T12:40:57", "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "APP270617C00490000", "bid": 39.2, "bid_size": 208.0, "ask": 48.6, "ask_size": 24.0, "iv": 0.6205, "open_interest": 140.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.002, "vega": 1.1762, "theta": -0.1644, "rho": 0.7181, "theo": 45.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "APP270617P00490000", "bid": 137.2, "bid_size": 30.0, "ask": 147.4, "ask_size": 87.0, "iv": 0.6464, "open_interest": 39.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0022, "vega": 1.1552, "theta": -0.1697, "rho": -1.4598, "theo": 140.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.32, "last_trade_time": "2026-11-05T15:47:38", "percent_change": 0.0, "prev_day_close": 161.300003051758}, {"option": "APP270617C00500000", "bid": 43.0, "bid_size": 24.0, "ask": 47.4, "ask_size": 277.0, "iv": 0.6516, "open_interest": 615.0, "volume": 182.0, "delta": 0.4105, "gamma": 0.002, "vega": 1.1668, "theta": -0.163, "rho": 0.6955, "theo": 43.1628, "change": 11.55, "open": 32.6, "high": 45.0, "low": 32.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T11:54:02", "percent_change": 34.5291, "prev_day_close": 33.4500007629394}, {"option": "APP270617P00500000", "bid": 144.7, "bid_size": 64.0, "ask": 151.4, "ask_size": 109.0, "iv": 0.6306, "open_interest": 412.0, "volume": 1.0, "delta": -0.6056, "gamma": 0.0022, "vega": 1.1426, "theta": -0.1682, "rho": -1.4898, "theo": 148.4533, "change": -20.65, "open": 148.7, "high": 148.7, "low": 148.7, "tick": "down", "last_trade_price": 148.7, "last_trade_time": "2026-11-06T10:57:02", "percent_change": -12.1937, "prev_day_close": 169.349998474121}, {"option": "APP270617C00510000", "bid": 40.7, "bid_size": 19.0, "ask": 43.8, "ask_size": 100.0, "iv": 0.6454, "open_interest": 62.0, "volume": 2.0, "delta": 0.395, "gamma": 0.002, "vega": 1.1555, "theta": -0.1614, "rho": 0.6728, "theo": 40.9009, "change": 8.94, "open": 32.43, "high": 40.29, "low": 32.43, "tick": "up", "last_trade_price": 40.29, "last_trade_time": "2026-11-06T10:58:45", "percent_change": 28.5167, "prev_day_close": 31.3500003814697}, {"option": "APP270617P00510000", "bid": 152.1, "bid_size": 46.0, "ask": 162.5, "ask_size": 94.0, "iv": 0.6442, "open_interest": 103.0, "volume": 1.0, "delta": -0.6223, "gamma": 0.0022, "vega": 1.126, "theta": -0.1665, "rho": -1.5156, "theo": 156.119, "change": -19.85, "open": 157.8, "high": 157.8, "low": 157.8, "tick": "down", "last_trade_price": 157.8, "last_trade_time": "2026-11-06T11:27:29", "percent_change": -11.1737, "prev_day_close": 177.650001525879}, {"option": "APP270617C00520000", "bid": 35.3, "bid_size": 165.0, "ask": 41.5, "ask_size": 58.0, "iv": 0.6302, "open_interest": 83.0, "volume": 2.0, "delta": 0.38, "gamma": 0.002, "vega": 1.1424, "theta": -0.1596, "rho": 0.65, "theo": 38.762, "change": 6.5, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T10:27:02", "percent_change": 22.0339, "prev_day_close": 29.5}, {"option": "APP270617P00520000", "bid": 159.9, "bid_size": 26.0, "ask": 170.1, "ask_size": 93.0, "iv": 0.6431, "open_interest": 63.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0022, "vega": 1.1067, "theta": -0.1647, "rho": -1.522, "theo": 163.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.67, "last_trade_time": "2026-10-27T13:43:39", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "APP270617C00530000", "bid": 34.9, "bid_size": 62.0, "ask": 39.5, "ask_size": 96.0, "iv": 0.6372, "open_interest": 181.0, "volume": 2.0, "delta": 0.3654, "gamma": 0.002, "vega": 1.1282, "theta": -0.1576, "rho": 0.6278, "theo": 36.7403, "change": 8.85, "open": 32.55, "high": 36.55, "low": 32.55, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-06T11:05:26", "percent_change": 31.9495, "prev_day_close": 27.6999998092651}, {"option": "APP270617P00530000", "bid": 167.6, "bid_size": 51.0, "ask": 178.0, "ask_size": 101.0, "iv": 0.6419, "open_interest": 230.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0021, "vega": 1.0883, "theta": -0.1627, "rho": -1.5389, "theo": 171.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.85, "last_trade_time": "2026-10-01T11:29:13", "percent_change": 0.0, "prev_day_close": 193.949996948242}, {"option": "APP270617C00540000", "bid": 31.2, "bid_size": 230.0, "ask": 37.3, "ask_size": 26.0, "iv": 0.6277, "open_interest": 190.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0019, "vega": 1.1132, "theta": -0.1554, "rho": 0.6067, "theo": 34.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.86, "last_trade_time": "2026-11-05T14:34:26", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "APP270617P00540000", "bid": 176.3, "bid_size": 23.0, "ask": 186.0, "ask_size": 89.0, "iv": 0.6447, "open_interest": 44.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0021, "vega": 1.0684, "theta": -0.1604, "rho": -1.56, "theo": 179.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.5, "last_trade_time": "2026-10-14T13:05:52", "percent_change": 0.0, "prev_day_close": 202.049995422363}, {"option": "APP270617C00550000", "bid": 31.8, "bid_size": 185.0, "ask": 35.4, "ask_size": 182.0, "iv": 0.6381, "open_interest": 568.0, "volume": 13.0, "delta": 0.3377, "gamma": 0.0019, "vega": 1.0972, "theta": -0.1531, "rho": 0.586, "theo": 33.0192, "change": 8.3, "open": 30.8, "high": 33.35, "low": 30.8, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-06T11:26:03", "percent_change": 33.1337, "prev_day_close": 25.0500001907349}, {"option": "APP270617P00550000", "bid": 183.7, "bid_size": 107.0, "ask": 194.1, "ask_size": 96.0, "iv": 0.6409, "open_interest": 300.0, "volume": 1.0, "delta": -0.6848, "gamma": 0.0021, "vega": 1.048, "theta": -0.1581, "rho": -1.5663, "theo": 188.0511, "change": -5.9, "open": 205.0, "high": 205.0, "low": 205.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2026-11-06T09:31:22", "percent_change": -2.79754, "prev_day_close": 210.900001525879}, {"option": "APP270617C00560000", "bid": 30.8, "bid_size": 25.0, "ask": 33.7, "ask_size": 186.0, "iv": 0.6414, "open_interest": 263.0, "volume": 61.0, "delta": 0.3245, "gamma": 0.0019, "vega": 1.08, "theta": -0.1507, "rho": 0.5652, "theo": 31.309, "change": 9.45, "open": 29.2, "high": 32.6, "low": 29.2, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-11-06T11:56:30", "percent_change": 40.8207, "prev_day_close": 23.1500005722046}, {"option": "APP270617P00560000", "bid": 192.8, "bid_size": 17.0, "ask": 202.3, "ask_size": 82.0, "iv": 0.6447, "open_interest": 64.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0021, "vega": 1.0234, "theta": -0.1556, "rho": -1.5678, "theo": 196.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.15, "last_trade_time": "2026-10-16T15:41:01", "percent_change": 0.0, "prev_day_close": 219.700004577637}, {"option": "APP270617C00570000", "bid": 29.2, "bid_size": 25.0, "ask": 31.7, "ask_size": 26.0, "iv": 0.6397, "open_interest": 254.0, "volume": 72.0, "delta": 0.3118, "gamma": 0.0018, "vega": 1.0617, "theta": -0.1482, "rho": 0.5448, "theo": 29.6936, "change": 5.6, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-11-06T10:48:01", "percent_change": 25.4545, "prev_day_close": 22.0}, {"option": "APP270617P00570000", "bid": 200.8, "bid_size": 24.0, "ask": 210.5, "ask_size": 83.0, "iv": 0.6422, "open_interest": 33.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.002, "vega": 0.9967, "theta": -0.1532, "rho": -1.5702, "theo": 204.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.25, "last_trade_time": "2026-08-06T10:07:13", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "APP270617C00580000", "bid": 26.7, "bid_size": 142.0, "ask": 30.6, "ask_size": 163.0, "iv": 0.6372, "open_interest": 91.0, "volume": 9.0, "delta": 0.2996, "gamma": 0.0018, "vega": 1.0429, "theta": -0.1456, "rho": 0.5252, "theo": 28.1679, "change": 7.5, "open": 23.0, "high": 28.5, "low": 22.57, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T11:26:05", "percent_change": 35.7143, "prev_day_close": 21.0}, {"option": "APP270617P00580000", "bid": 209.6, "bid_size": 18.0, "ask": 217.5, "ask_size": 83.0, "iv": 0.6365, "open_interest": 30.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.002, "vega": 0.9731, "theta": -0.1506, "rho": -1.5736, "theo": 213.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.73, "last_trade_time": "2026-11-05T12:21:33", "percent_change": 0.0, "prev_day_close": 237.150001525879}, {"option": "APP270617C00590000", "bid": 24.4, "bid_size": 133.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.6314, "open_interest": 74.0, "volume": 1.0, "delta": 0.2878, "gamma": 0.0018, "vega": 1.0241, "theta": -0.1429, "rho": 0.5066, "theo": 26.7256, "change": 1.83, "open": 21.83, "high": 21.83, "low": 21.83, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-11-06T09:50:48", "percent_change": 9.15, "prev_day_close": 20.0}, {"option": "APP270617P00590000", "bid": 218.0, "bid_size": 21.0, "ask": 225.6, "ask_size": 73.0, "iv": 0.6334, "open_interest": 17.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.002, "vega": 0.9484, "theta": -0.1478, "rho": -1.5784, "theo": 221.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.0, "last_trade_time": "2026-09-14T13:30:00", "percent_change": 0.0, "prev_day_close": 246.449996948242}, {"option": "APP270617C00600000", "bid": 23.7, "bid_size": 173.0, "ask": 27.3, "ask_size": 175.0, "iv": 0.634, "open_interest": 2894.0, "volume": 199.0, "delta": 0.2764, "gamma": 0.0017, "vega": 1.0048, "theta": -0.1401, "rho": 0.4885, "theo": 25.3619, "change": 5.21, "open": 20.5, "high": 24.11, "low": 20.5, "tick": "up", "last_trade_price": 24.11, "last_trade_time": "2026-11-06T10:51:01", "percent_change": 27.5661, "prev_day_close": 18.9000005722046}, {"option": "APP270617P00600000", "bid": 225.7, "bid_size": 51.0, "ask": 236.0, "ask_size": 80.0, "iv": 0.6378, "open_interest": 104.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.002, "vega": 0.9237, "theta": -0.145, "rho": -1.5674, "theo": 230.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-11-05T10:06:26", "percent_change": 0.0, "prev_day_close": 255.600006103516}, {"option": "APP270617C00610000", "bid": 21.5, "bid_size": 233.0, "ask": 25.9, "ask_size": 26.0, "iv": 0.6289, "open_interest": 1150.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0017, "vega": 0.9849, "theta": -0.1373, "rho": 0.4706, "theo": 24.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-11-05T15:28:19", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "APP270617P00610000", "bid": 234.0, "bid_size": 36.0, "ask": 244.7, "ask_size": 78.0, "iv": 0.6355, "open_interest": 13.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.002, "vega": 0.8948, "theta": -0.1422, "rho": -1.5551, "theo": 239.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.0, "last_trade_time": "2026-08-25T13:43:58", "percent_change": 0.0, "prev_day_close": 264.199996948242}, {"option": "APP270617C00620000", "bid": 19.7, "bid_size": 35.0, "ask": 25.0, "ask_size": 13.0, "iv": 0.6275, "open_interest": 75.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0017, "vega": 0.9643, "theta": -0.1345, "rho": 0.453, "theo": 22.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T14:46:55", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "APP270617P00620000", "bid": 242.7, "bid_size": 23.0, "ask": 253.4, "ask_size": 49.0, "iv": 0.6343, "open_interest": 22.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0019, "vega": 0.8608, "theta": -0.1394, "rho": -1.522, "theo": 247.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.69, "last_trade_time": "2026-10-21T12:37:08", "percent_change": 0.0, "prev_day_close": 273.650009155273}, {"option": "APP270617C00630000", "bid": 19.2, "bid_size": 144.0, "ask": 23.4, "ask_size": 24.0, "iv": 0.6286, "open_interest": 122.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0016, "vega": 0.9436, "theta": -0.1316, "rho": 0.436, "theo": 21.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T14:36:07", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "APP270617P00630000", "bid": 251.5, "bid_size": 22.0, "ask": 262.2, "ask_size": 49.0, "iv": 0.6333, "open_interest": 11.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0019, "vega": 0.8354, "theta": -0.1368, "rho": -1.5173, "theo": 256.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.4, "last_trade_time": "2026-08-25T13:48:32", "percent_change": 0.0, "prev_day_close": 282.949996948242}, {"option": "APP270617C00640000", "bid": 17.2, "bid_size": 202.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.6231, "open_interest": 164.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0016, "vega": 0.9232, "theta": -0.1288, "rho": 0.42, "theo": 20.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-05T14:34:48", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "APP270617P00640000", "bid": 260.4, "bid_size": 25.0, "ask": 271.2, "ask_size": 48.0, "iv": 0.6334, "open_interest": 16.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0019, "vega": 0.8086, "theta": -0.134, "rho": -1.512, "theo": 265.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.5, "last_trade_time": "2026-11-02T15:44:36", "percent_change": 0.0, "prev_day_close": 292.150009155273}, {"option": "APP270617C00650000", "bid": 16.2, "bid_size": 319.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.6222, "open_interest": 163.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0016, "vega": 0.9029, "theta": -0.1259, "rho": 0.4047, "theo": 19.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:47:11", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "APP270617P00650000", "bid": 269.6, "bid_size": 52.0, "ask": 280.1, "ask_size": 75.0, "iv": 0.6339, "open_interest": 4.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0018, "vega": 0.782, "theta": -0.131, "rho": -1.493, "theo": 274.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.3, "last_trade_time": "2026-08-25T13:43:05", "percent_change": 0.0, "prev_day_close": 301.449996948242}, {"option": "APP270617C00660000", "bid": 17.5, "bid_size": 38.0, "ask": 20.8, "ask_size": 198.0, "iv": 0.6396, "open_interest": 122.0, "volume": 1.0, "delta": 0.2168, "gamma": 0.0015, "vega": 0.8826, "theta": -0.123, "rho": 0.3897, "theo": 18.6202, "change": 5.21, "open": 19.06, "high": 19.06, "low": 19.06, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-06T11:32:54", "percent_change": 37.6173, "prev_day_close": 13.8499999046326}, {"option": "APP270617P00660000", "bid": 279.1, "bid_size": 53.0, "ask": 289.2, "ask_size": 74.0, "iv": 0.6369, "open_interest": 1.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0018, "vega": 0.7509, "theta": -0.128, "rho": -1.4536, "theo": 283.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.9, "last_trade_time": "2026-08-25T13:52:45", "percent_change": 0.0, "prev_day_close": 310.800003051758}, {"option": "APP270617C00670000", "bid": 14.3, "bid_size": 173.0, "ask": 20.1, "ask_size": 91.0, "iv": 0.628, "open_interest": 28.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0015, "vega": 0.862, "theta": -0.1202, "rho": 0.375, "theo": 17.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-20T13:08:05", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "APP270617P00670000", "bid": 288.3, "bid_size": 53.0, "ask": 298.3, "ask_size": 77.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0018, "vega": 0.7195, "theta": -0.1251, "rho": -1.4159, "theo": 293.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 368.5, "last_trade_time": "2026-08-25T13:52:51", "percent_change": 0.0, "prev_day_close": 320.25}, {"option": "APP270617C00680000", "bid": 15.6, "bid_size": 151.0, "ask": 18.1, "ask_size": 99.0, "iv": 0.6344, "open_interest": 151.0, "volume": 85.0, "delta": 0.2, "gamma": 0.0014, "vega": 0.8412, "theta": -0.1173, "rho": 0.3607, "theo": 16.8338, "change": 4.3, "open": 13.85, "high": 16.8, "low": 13.85, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-06T11:30:06", "percent_change": 34.9593, "prev_day_close": 12.3000001907349}, {"option": "APP270617P00680000", "bid": 296.8, "bid_size": 71.0, "ask": 307.5, "ask_size": 69.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0018, "vega": 0.6786, "theta": -0.1222, "rho": -1.361, "theo": 302.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 377.9, "last_trade_time": "2026-08-25T13:47:19", "percent_change": 0.0, "prev_day_close": 329.649993896484}, {"option": "APP270617C00690000", "bid": 12.3, "bid_size": 318.0, "ask": 17.1, "ask_size": 29.0, "iv": 0.618, "open_interest": 239.0, "volume": 1.0, "delta": 0.192, "gamma": 0.0014, "vega": 0.8206, "theta": -0.1145, "rho": 0.3471, "theo": 16.0136, "change": 4.9, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:27:33", "percent_change": 42.6087, "prev_day_close": 11.5}, {"option": "APP270617P00690000", "bid": 306.9, "bid_size": 59.0, "ask": 316.8, "ask_size": 69.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0017, "vega": 0.6537, "theta": -0.1195, "rho": -1.3382, "theo": 311.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.7, "last_trade_time": "2026-08-25T13:42:20", "percent_change": 0.0, "prev_day_close": 338.949996948242}, {"option": "APP270617C00700000", "bid": 14.3, "bid_size": 29.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.6337, "open_interest": 968.0, "volume": 46.0, "delta": 0.1845, "gamma": 0.0014, "vega": 0.8006, "theta": -0.1117, "rho": 0.3341, "theo": 15.2381, "change": 4.4, "open": 12.1, "high": 15.6, "low": 12.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-06T11:27:33", "percent_change": 39.2857, "prev_day_close": 11.2000002861023}, {"option": "APP270617P00700000", "bid": 316.2, "bid_size": 55.0, "ask": 326.1, "ask_size": 74.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0017, "vega": 0.6268, "theta": -0.1171, "rho": -1.3303, "theo": 320.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 391.16, "last_trade_time": "2026-08-31T14:12:45", "percent_change": 0.0, "prev_day_close": 348.599990844727}, {"option": "APP270617C00710000", "bid": 12.6, "bid_size": 227.0, "ask": 16.2, "ask_size": 217.0, "iv": 0.6338, "open_interest": 56.0, "volume": 7.0, "delta": 0.1772, "gamma": 0.0014, "vega": 0.781, "theta": -0.1089, "rho": 0.3218, "theo": 14.504, "change": 3.88, "open": 14.33, "high": 14.33, "low": 14.33, "tick": "no_change", "last_trade_price": 14.33, "last_trade_time": "2026-11-06T11:51:29", "percent_change": 37.1292, "prev_day_close": 10.4500002861023}, {"option": "APP270617P00710000", "bid": 325.4, "bid_size": 66.0, "ask": 335.5, "ask_size": 68.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0017, "vega": 0.6021, "theta": -0.1144, "rho": -1.2978, "theo": 330.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 406.7, "last_trade_time": "2026-08-25T13:44:32", "percent_change": 0.0, "prev_day_close": 358.449996948242}, {"option": "APP270617C00720000", "bid": 9.9, "bid_size": 222.0, "ask": 14.8, "ask_size": 23.0, "iv": 0.6157, "open_interest": 56.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0013, "vega": 0.7617, "theta": -0.1062, "rho": 0.3099, "theo": 13.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-05T09:50:44", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "APP270617P00720000", "bid": 335.0, "bid_size": 74.0, "ask": 344.9, "ask_size": 68.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0016, "vega": 0.572, "theta": -0.1114, "rho": -1.2634, "theo": 339.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 416.9, "last_trade_time": "2026-08-25T13:42:20", "percent_change": 0.0, "prev_day_close": 368.100006103516}, {"option": "APP270617C00730000", "bid": 9.2, "bid_size": 198.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.6156, "open_interest": 176.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0013, "vega": 0.7423, "theta": -0.1035, "rho": 0.2982, "theo": 13.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-15T15:41:55", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "APP270617P00730000", "bid": 344.3, "bid_size": 42.0, "ask": 354.4, "ask_size": 51.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0016, "vega": 0.5404, "theta": -0.1083, "rho": -1.2028, "theo": 349.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.4, "last_trade_time": "2026-08-25T13:45:05", "percent_change": 0.0, "prev_day_close": 377.949996948242}, {"option": "APP270617C00740000", "bid": 8.6, "bid_size": 228.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.6194, "open_interest": 72.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0012, "vega": 0.723, "theta": -0.1009, "rho": 0.2869, "theo": 12.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-05T14:37:35", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "APP270617P00740000", "bid": 353.8, "bid_size": 43.0, "ask": 363.9, "ask_size": 49.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0016, "vega": 0.5017, "theta": -0.1048, "rho": -1.0869, "theo": 358.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.1, "last_trade_time": "2026-08-25T13:43:43", "percent_change": 0.0, "prev_day_close": 387.5}, {"option": "APP270617C00750000", "bid": 10.7, "bid_size": 78.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.6332, "open_interest": 154.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0012, "vega": 0.704, "theta": -0.0983, "rho": 0.2759, "theo": 11.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-05T14:36:48", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "APP270617P00750000", "bid": 361.5, "bid_size": 49.0, "ask": 373.5, "ask_size": 49.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0016, "vega": 0.4569, "theta": -0.1022, "rho": -1.0236, "theo": 368.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.2, "last_trade_time": "2026-08-25T13:51:37", "percent_change": 0.0, "prev_day_close": 397.449996948242}, {"option": "APP270617C00760000", "bid": 8.5, "bid_size": 213.0, "ask": 12.2, "ask_size": 28.0, "iv": 0.6215, "open_interest": 315.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0012, "vega": 0.6854, "theta": -0.0957, "rho": 0.2656, "theo": 11.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:35:53", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "APP270617P00760000", "bid": 372.9, "bid_size": 47.0, "ask": 383.1, "ask_size": 49.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0015, "vega": 0.4293, "theta": -0.1012, "rho": -0.9881, "theo": 377.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 456.0, "last_trade_time": "2026-08-25T13:51:02", "percent_change": 0.0, "prev_day_close": 407.25}, {"option": "APP270617C00770000", "bid": 7.5, "bid_size": 246.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.618, "open_interest": 247.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0012, "vega": 0.6675, "theta": -0.0932, "rho": 0.2558, "theo": 10.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T13:56:49", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "APP270617P00770000", "bid": 382.7, "bid_size": 48.0, "ask": 389.9, "ask_size": 17.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0015, "vega": 0.4081, "theta": -0.0997, "rho": -0.9745, "theo": 387.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.7, "last_trade_time": "2026-08-25T13:43:41", "percent_change": 0.0, "prev_day_close": 417.100006103516}, {"option": "APP270617C00780000", "bid": 7.2, "bid_size": 254.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.6195, "open_interest": 129.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0011, "vega": 0.6501, "theta": -0.0908, "rho": 0.2464, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-14T10:12:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "APP270617P00780000", "bid": 391.6, "bid_size": 50.0, "ask": 399.5, "ask_size": 22.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0015, "vega": 0.3895, "theta": -0.0979, "rho": -0.936, "theo": 397.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.63, "last_trade_time": "2026-08-11T14:16:31", "percent_change": 0.0, "prev_day_close": 426.949996948242}, {"option": "APP270617C00790000", "bid": 8.1, "bid_size": 64.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.6307, "open_interest": 85.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0011, "vega": 0.633, "theta": -0.0884, "rho": 0.2374, "theo": 9.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.58, "last_trade_time": "2026-09-23T11:58:54", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "APP270617P00790000", "bid": 400.6, "bid_size": 52.0, "ask": 412.2, "ask_size": 46.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0015, "vega": 0.3653, "theta": -0.0954, "rho": -0.9106, "theo": 406.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 376.5, "last_trade_time": "2026-04-23T15:42:41", "percent_change": 0.0, "prev_day_close": 436.899993896484}, {"option": "APP270617C00800000", "bid": 6.6, "bid_size": 219.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.6198, "open_interest": 293.0, "volume": 0.0, "delta": 0.124, "gamma": 0.001, "vega": 0.6161, "theta": -0.086, "rho": 0.2286, "theo": 9.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-11-05T15:42:34", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "APP270617P00800000", "bid": 411.3, "bid_size": 49.0, "ask": 422.0, "ask_size": 49.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0014, "vega": 0.3396, "theta": -0.0923, "rho": -0.8149, "theo": 416.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 379.83, "last_trade_time": "2026-07-15T15:53:02", "percent_change": 0.0, "prev_day_close": 446.0}, {"option": "APP270617C00810000", "bid": 7.3, "bid_size": 60.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.6326, "open_interest": 127.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.001, "vega": 0.5993, "theta": -0.0837, "rho": 0.22, "theo": 9.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T13:57:45", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "APP270617P00810000", "bid": 421.9, "bid_size": 41.0, "ask": 431.8, "ask_size": 45.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0014, "vega": 0.2977, "theta": -0.0922, "rho": -0.6637, "theo": 426.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.1, "last_trade_time": "2026-06-01T15:54:35", "percent_change": 0.0, "prev_day_close": 455.449996948242}, {"option": "APP270617C00820000", "bid": 7.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.64, "open_interest": 45.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.001, "vega": 0.5828, "theta": -0.0815, "rho": 0.2117, "theo": 8.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T10:16:12", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "APP270617P00820000", "bid": 430.6, "bid_size": 43.0, "ask": 441.6, "ask_size": 45.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0014, "vega": 0.2515, "theta": -0.0898, "rho": -0.5414, "theo": 436.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.3, "last_trade_time": "2026-01-09T15:02:52", "percent_change": 0.0, "prev_day_close": 466.300003051758}, {"option": "APP270617C00830000", "bid": 4.1, "bid_size": 235.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6089, "open_interest": 63.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.001, "vega": 0.5668, "theta": -0.0793, "rho": 0.2039, "theo": 8.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-05T14:37:35", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "APP270617P00830000", "bid": 439.5, "bid_size": 43.0, "ask": 451.5, "ask_size": 45.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0013, "vega": 0.2123, "theta": -0.0813, "rho": -0.5165, "theo": 445.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.6, "last_trade_time": "2026-06-03T14:51:24", "percent_change": 0.0, "prev_day_close": 476.25}, {"option": "APP270617C00840000", "bid": 6.1, "bid_size": 79.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.6316, "open_interest": 235.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0009, "vega": 0.5513, "theta": -0.0771, "rho": 0.1964, "theo": 7.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-14T12:54:02", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "APP270617P00840000", "bid": 448.6, "bid_size": 30.0, "ask": 461.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0012, "vega": 0.1936, "theta": -0.0734, "rho": -0.3823, "theo": 455.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.9, "last_trade_time": "2026-08-05T09:56:55", "percent_change": 0.0, "prev_day_close": 485.300003051758}, {"option": "APP270617C00850000", "bid": 5.2, "bid_size": 192.0, "ask": 8.3, "ask_size": 4.0, "iv": 0.6268, "open_interest": 86.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0009, "vega": 0.5364, "theta": -0.075, "rho": 0.1894, "theo": 7.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T09:33:08", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "APP270617P00850000", "bid": 459.5, "bid_size": 26.0, "ask": 471.3, "ask_size": 26.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0011, "vega": 0.1554, "theta": -0.0731, "rho": -0.3738, "theo": 465.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 432.95, "last_trade_time": "2026-07-16T14:39:04", "percent_change": 0.0, "prev_day_close": 494.850006103516}, {"option": "APP270617C00860000", "bid": 4.8, "bid_size": 112.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.6254, "open_interest": 45.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0009, "vega": 0.522, "theta": -0.073, "rho": 0.1826, "theo": 7.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-09-23T14:50:06", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "APP270617P00860000", "bid": 468.7, "bid_size": 30.0, "ask": 481.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.001, "vega": 0.1422, "theta": -0.0727, "rho": -0.3582, "theo": 475.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.3, "last_trade_time": "2026-06-05T15:18:48", "percent_change": 0.0, "prev_day_close": 505.050003051758}, {"option": "APP270617C00870000", "bid": 3.2, "bid_size": 218.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.6136, "open_interest": 127.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0009, "vega": 0.5079, "theta": -0.071, "rho": 0.1761, "theo": 6.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T14:15:37", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "APP270617P00870000", "bid": 478.7, "bid_size": 26.0, "ask": 491.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0009, "vega": 0.1327, "theta": -0.0719, "rho": -0.3495, "theo": 485.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.5, "last_trade_time": "2025-12-31T14:15:33", "percent_change": 0.0, "prev_day_close": 515.100006103516}, {"option": "APP270617C00880000", "bid": 2.45, "bid_size": 251.0, "ask": 7.8, "ask_size": 141.0, "iv": 0.6113, "open_interest": 150.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0008, "vega": 0.494, "theta": -0.0691, "rho": 0.1697, "theo": 6.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-03T14:15:37", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "APP270617P00880000", "bid": 490.9, "bid_size": 31.0, "ask": 501.1, "ask_size": 30.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0008, "vega": 0.1222, "theta": -0.0706, "rho": -0.2932, "theo": 495.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 401.5, "last_trade_time": "2025-11-17T13:33:56", "percent_change": 0.0, "prev_day_close": 524.399993896484}, {"option": "APP270617C00890000", "bid": 5.5, "bid_size": 26.0, "ask": 10.0, "ask_size": 217.0, "iv": 0.673, "open_interest": 282.0, "volume": 4.0, "delta": 0.0878, "gamma": 0.0008, "vega": 0.4803, "theta": -0.0672, "rho": 0.1635, "theo": 6.2944, "change": 0.22, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T09:41:36", "percent_change": 4.53608, "prev_day_close": 4.85000002384186}, {"option": "APP270617P00890000", "bid": 500.6, "bid_size": 31.0, "ask": 511.1, "ask_size": 30.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0008, "vega": 0.0985, "theta": -0.0591, "rho": -0.2102, "theo": 505.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.7, "last_trade_time": "2026-05-11T11:52:04", "percent_change": 0.0, "prev_day_close": 535.399993896484}, {"option": "APP270617C00900000", "bid": 4.0, "bid_size": 40.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.6302, "open_interest": 22.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0008, "vega": 0.4669, "theta": -0.0654, "rho": 0.1575, "theo": 6.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T14:17:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "APP270617P00900000", "bid": 509.3, "bid_size": 31.0, "ask": 521.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0007, "vega": 0.0745, "theta": -0.0458, "rho": -0.162, "theo": 515.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 588.88, "last_trade_time": "2026-08-31T14:12:45", "percent_change": 0.0, "prev_day_close": 546.199981689453}, {"option": "APP270617C00910000", "bid": 4.4, "bid_size": 137.0, "ask": 6.7, "ask_size": 84.0, "iv": 0.6399, "open_interest": 20.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0008, "vega": 0.4539, "theta": -0.0636, "rho": 0.1518, "theo": 5.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-05T14:37:35", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "APP270617P00910000", "bid": 517.9, "bid_size": 30.0, "ask": 531.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0006, "vega": 0.0575, "theta": -0.0363, "rho": -0.141, "theo": 525.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.61, "last_trade_time": "2026-07-15T15:53:02", "percent_change": 0.0, "prev_day_close": 554.399993896484}, {"option": "APP270617C00920000", "bid": 3.3, "bid_size": 213.0, "ask": 6.6, "ask_size": 124.0, "iv": 0.6316, "open_interest": 41.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0008, "vega": 0.4413, "theta": -0.0619, "rho": 0.1464, "theo": 5.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T15:28:19", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "APP270617P00920000", "bid": 527.9, "bid_size": 30.0, "ask": 540.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0005, "vega": 0.0467, "theta": -0.028, "rho": -0.1293, "theo": 535.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 384.8, "last_trade_time": "2026-01-08T14:06:52", "percent_change": 0.0, "prev_day_close": 565.600006103516}, {"option": "APP270617C00930000", "bid": 3.9, "bid_size": 149.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.6436, "open_interest": 108.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0007, "vega": 0.4292, "theta": -0.0602, "rho": 0.1413, "theo": 5.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T14:14:46", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "APP270617P00930000", "bid": 538.1, "bid_size": 26.0, "ask": 550.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0005, "vega": 0.029, "theta": -0.0244, "rho": 0.0, "theo": 545.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 416.3, "last_trade_time": "2026-06-05T09:53:03", "percent_change": 0.0, "prev_day_close": 575.950012207031}, {"option": "APP270617C00940000", "bid": 1.7, "bid_size": 291.0, "ask": 6.3, "ask_size": 27.0, "iv": 0.6184, "open_interest": 276.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0007, "vega": 0.4176, "theta": -0.0586, "rho": 0.1364, "theo": 5.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T14:14:46", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "APP270617P00940000", "bid": 548.9, "bid_size": 26.0, "ask": 560.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0244, "rho": 0.0, "theo": 555.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 585.600006103516}, {"option": "APP270617C00950000", "bid": 2.95, "bid_size": 212.0, "ask": 6.1, "ask_size": 141.0, "iv": 0.6383, "open_interest": 99.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0007, "vega": 0.4063, "theta": -0.057, "rho": 0.1317, "theo": 4.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:53:57", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "APP270617P00950000", "bid": 558.4, "bid_size": 26.0, "ask": 571.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 565.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 580.0, "last_trade_time": "2026-02-23T12:14:08", "percent_change": 0.0, "prev_day_close": 595.200012207031}, {"option": "APP270617C00960000", "bid": 3.5, "bid_size": 44.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.6472, "open_interest": 171.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0007, "vega": 0.3953, "theta": -0.0554, "rho": 0.1272, "theo": 4.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T09:47:38", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "APP270617P00960000", "bid": 568.9, "bid_size": 26.0, "ask": 580.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 575.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 436.0, "last_trade_time": "2026-06-03T10:35:12", "percent_change": 0.0, "prev_day_close": 604.549987792969}, {"option": "APP270617C00970000", "bid": 3.5, "bid_size": 19.0, "ask": 5.8, "ask_size": 111.0, "iv": 0.6527, "open_interest": 83.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0006, "vega": 0.3845, "theta": -0.0539, "rho": 0.1228, "theo": 4.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-27T12:08:11", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "APP270617P00970000", "bid": 577.9, "bid_size": 26.0, "ask": 590.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0002, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 585.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 533.7, "last_trade_time": "2026-03-17T15:02:24", "percent_change": 0.0, "prev_day_close": 615.549987792969}, {"option": "APP270617C00980000", "bid": 3.1, "bid_size": 113.0, "ask": 5.6, "ask_size": 114.0, "iv": 0.6502, "open_interest": 91.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0006, "vega": 0.374, "theta": -0.0525, "rho": 0.1185, "theo": 4.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-29T10:46:35", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "APP270617P00980000", "bid": 586.8, "bid_size": 27.0, "ask": 601.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 595.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.8, "last_trade_time": "2026-06-30T11:28:03", "percent_change": 0.0, "prev_day_close": 624.950012207031}, {"option": "APP270617C00990000", "bid": 2.5, "bid_size": 87.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.6429, "open_interest": 120.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0006, "vega": 0.3636, "theta": -0.0511, "rho": 0.1143, "theo": 4.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-29T10:46:35", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "APP270617P00990000", "bid": 599.7, "bid_size": 31.0, "ask": 610.9, "ask_size": 30.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 605.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 676.56, "last_trade_time": "2026-09-18T11:13:44", "percent_change": 0.0, "prev_day_close": 635.549987792969}, {"option": "APP270617C01000000", "bid": 3.2, "bid_size": 18.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6525, "open_interest": 222.0, "volume": 1.0, "delta": 0.0589, "gamma": 0.0006, "vega": 0.3535, "theta": -0.0497, "rho": 0.1104, "theo": 3.9752, "change": 0.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:23:46", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "APP270617P01000000", "bid": 610.5, "bid_size": 31.0, "ask": 620.9, "ask_size": 30.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 615.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.1, "last_trade_time": "2026-10-08T15:36:14", "percent_change": 0.0, "prev_day_close": 645.600006103516}, {"option": "APP270617C01010000", "bid": 2.35, "bid_size": 184.0, "ask": 5.2, "ask_size": 141.0, "iv": 0.6496, "open_interest": 61.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0006, "vega": 0.3438, "theta": -0.0483, "rho": 0.1066, "theo": 3.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-29T12:22:28", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "APP270617P01010000", "bid": 619.1, "bid_size": 31.0, "ask": 630.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 625.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.4, "last_trade_time": "2026-01-08T12:54:17", "percent_change": 0.0, "prev_day_close": 655.549987792969}, {"option": "APP270617C01020000", "bid": 1.05, "bid_size": 70.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6291, "open_interest": 104.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0006, "vega": 0.3339, "theta": -0.047, "rho": 0.1028, "theo": 3.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T12:00:03", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "APP270617P01020000", "bid": 626.7, "bid_size": 26.0, "ask": 641.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 635.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.549987792969}, {"option": "APP270617C01030000", "bid": 2.25, "bid_size": 151.0, "ask": 4.9, "ask_size": 116.0, "iv": 0.6539, "open_interest": 194.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0005, "vega": 0.3249, "theta": -0.0457, "rho": 0.0994, "theo": 3.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T12:00:03", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "APP270617P01030000", "bid": 636.7, "bid_size": 26.0, "ask": 651.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 645.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 484.1, "last_trade_time": "2026-05-28T15:40:22", "percent_change": 0.0, "prev_day_close": 675.549987792969}, {"option": "APP270617C01040000", "bid": 2.95, "bid_size": 11.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.665, "open_interest": 56.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0005, "vega": 0.3163, "theta": -0.0445, "rho": 0.0961, "theo": 3.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T12:24:48", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "APP270617P01040000", "bid": 648.1, "bid_size": 31.0, "ask": 661.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 655.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.7, "last_trade_time": "2026-01-09T12:40:33", "percent_change": 0.0, "prev_day_close": 685.199981689453}, {"option": "APP270617C01050000", "bid": 2.45, "bid_size": 120.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.6455, "open_interest": 209.0, "volume": 20.0, "delta": 0.0494, "gamma": 0.0005, "vega": 0.3079, "theta": -0.0433, "rho": 0.093, "theo": 3.2587, "change": -0.1, "open": 2.85, "high": 3.0, "low": 2.85, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:02:43", "percent_change": -3.2258, "prev_day_close": 3.09999990463257}, {"option": "APP270617P01050000", "bid": 659.3, "bid_size": 31.0, "ask": 670.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 665.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 645.2, "last_trade_time": "2026-04-07T13:03:30", "percent_change": 0.0, "prev_day_close": 695.100006103516}, {"option": "APP270617C01060000", "bid": 0.8, "bid_size": 159.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.6308, "open_interest": 127.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0005, "vega": 0.2997, "theta": -0.0422, "rho": 0.0899, "theo": 3.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:24:48", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "APP270617P01060000", "bid": 670.3, "bid_size": 31.0, "ask": 680.9, "ask_size": 30.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 675.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 482.1, "last_trade_time": "2026-01-07T13:05:35", "percent_change": 0.0, "prev_day_close": 705.699981689453}, {"option": "APP270617C01070000", "bid": 2.0, "bid_size": 6.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.6576, "open_interest": 237.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0005, "vega": 0.2918, "theta": -0.0411, "rho": 0.087, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:56:08", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "APP270617P01070000", "bid": 678.5, "bid_size": 26.0, "ask": 690.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 685.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 628.0, "last_trade_time": "2026-06-26T09:36:41", "percent_change": 0.0, "prev_day_close": 715.299987792969}, {"option": "APP270617C01080000", "bid": 1.9, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.6588, "open_interest": 325.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0005, "vega": 0.284, "theta": -0.04, "rho": 0.0841, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T12:01:00", "percent_change": 0.0, "prev_day_close": 3.25000004842877}, {"option": "APP270617P01080000", "bid": 688.3, "bid_size": 26.0, "ask": 700.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 695.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 513.5, "last_trade_time": "2026-05-29T15:36:50", "percent_change": 0.0, "prev_day_close": 725.199981689453}, {"option": "APP270617C01090000", "bid": 2.25, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.6643, "open_interest": 373.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0005, "vega": 0.2763, "theta": -0.0389, "rho": 0.0813, "theo": 2.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:01:00", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "APP270617P01090000", "bid": 698.5, "bid_size": 26.0, "ask": 710.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 705.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 735.5}, {"option": "APP270617C01100000", "bid": 1.4, "bid_size": 118.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.651, "open_interest": 101.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0004, "vega": 0.2689, "theta": -0.0379, "rho": 0.0786, "theo": 2.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:58:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "APP270617P01100000", "bid": 709.6, "bid_size": 31.0, "ask": 720.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 715.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.6, "last_trade_time": "2026-01-09T12:48:56", "percent_change": 0.0, "prev_day_close": 745.75}, {"option": "APP270617C01110000", "bid": 2.5, "bid_size": 10.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.6622, "open_interest": 556.0, "volume": 13.0, "delta": 0.0404, "gamma": 0.0004, "vega": 0.2616, "theta": -0.0369, "rho": 0.0761, "theo": 2.5966, "change": -0.05, "open": 2.3, "high": 2.85, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T11:21:18", "percent_change": -2.17392, "prev_day_close": 2.30000007152557}, {"option": "APP270617P01110000", "bid": 720.1, "bid_size": 31.0, "ask": 730.9, "ask_size": 30.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 725.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 663.18, "last_trade_time": "2026-07-15T15:53:02", "percent_change": 0.0, "prev_day_close": 755.849975585938}, {"option": "APP270917C00135000", "bid": 252.4, "bid_size": 67.0, "ask": 265.0, "ask_size": 53.0, "iv": 0.7973, "open_interest": 2.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0002, "vega": 0.2294, "theta": -0.0077, "rho": 0.9863, "theo": 257.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-11-04T10:52:34", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "APP270917P00135000", "bid": 2.8, "bid_size": 89.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.7376, "open_interest": 6.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0002, "vega": 0.2305, "theta": -0.0265, "rho": -0.1142, "theo": 3.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "APP270917C00140000", "bid": 248.0, "bid_size": 95.0, "ask": 260.0, "ask_size": 28.0, "iv": 0.7766, "open_interest": 3.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0003, "vega": 0.25, "theta": -0.0103, "rho": 1.0145, "theo": 252.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.05, "last_trade_time": "2026-11-04T13:43:36", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "APP270917P00140000", "bid": 3.5, "bid_size": 42.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.7337, "open_interest": 131.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.2515, "theta": -0.0288, "rho": -0.1271, "theo": 4.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-05T10:14:50", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "APP270917C00145000", "bid": 244.0, "bid_size": 70.0, "ask": 255.1, "ask_size": 41.0, "iv": 0.7652, "open_interest": 1.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0003, "vega": 0.2714, "theta": -0.0129, "rho": 1.0416, "theo": 248.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.5, "last_trade_time": "2026-11-05T09:39:29", "percent_change": 0.0, "prev_day_close": 220.449996948242}, {"option": "APP270917P00145000", "bid": 2.25, "bid_size": 107.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.7002, "open_interest": 11.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0003, "vega": 0.273, "theta": -0.0311, "rho": -0.1406, "theo": 4.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-02T15:04:57", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "APP270917C00150000", "bid": 240.0, "bid_size": 65.0, "ask": 252.0, "ask_size": 50.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0003, "vega": 0.2938, "theta": -0.0156, "rho": 1.0674, "theo": 244.3786, "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": 215.550003051758}, {"option": "APP270917P00150000", "bid": 3.4, "bid_size": 84.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.7084, "open_interest": 17.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0003, "vega": 0.2964, "theta": -0.0335, "rho": -0.1551, "theo": 5.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "APP270917C00155000", "bid": 236.0, "bid_size": 68.0, "ask": 247.6, "ask_size": 48.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0003, "vega": 0.3169, "theta": -0.0184, "rho": 1.0922, "theo": 240.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.099998474121}, {"option": "APP270917P00155000", "bid": 4.7, "bid_size": 9.0, "ask": 8.2, "ask_size": 142.0, "iv": 0.7501, "open_interest": 8.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0003, "vega": 0.3192, "theta": -0.036, "rho": -0.1703, "theo": 5.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-21T12:05:46", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "APP270917C00160000", "bid": 232.0, "bid_size": 73.0, "ask": 245.0, "ask_size": 68.0, "iv": 0.7931, "open_interest": 18.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0004, "vega": 0.3402, "theta": -0.0213, "rho": 1.1161, "theo": 235.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.16, "last_trade_time": "2026-11-05T11:08:27", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "APP270917P00160000", "bid": 5.3, "bid_size": 61.0, "ask": 9.0, "ask_size": 104.0, "iv": 0.7478, "open_interest": 33.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0004, "vega": 0.3428, "theta": -0.0386, "rho": -0.1866, "theo": 6.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T12:07:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "APP270917C00165000", "bid": 226.8, "bid_size": 67.0, "ask": 239.9, "ask_size": 47.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0004, "vega": 0.3642, "theta": -0.0242, "rho": 1.139, "theo": 231.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "APP270917P00165000", "bid": 6.0, "bid_size": 18.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.7104, "open_interest": 7.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0004, "vega": 0.3668, "theta": -0.0412, "rho": -0.2032, "theo": 6.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T11:55:46", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "APP270917C00170000", "bid": 222.8, "bid_size": 67.0, "ask": 237.2, "ask_size": 62.0, "iv": 0.7736, "open_interest": 2.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0004, "vega": 0.389, "theta": -0.0271, "rho": 1.1608, "theo": 227.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.2, "last_trade_time": "2026-10-29T12:29:05", "percent_change": 0.0, "prev_day_close": 199.449996948242}, {"option": "APP270917P00170000", "bid": 6.7, "bid_size": 26.0, "ask": 10.7, "ask_size": 110.0, "iv": 0.7435, "open_interest": 39.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0004, "vega": 0.3929, "theta": -0.0438, "rho": -0.2214, "theo": 7.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-05T13:23:11", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "APP270917C00175000", "bid": 218.5, "bid_size": 76.0, "ask": 231.7, "ask_size": 61.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0004, "vega": 0.4144, "theta": -0.03, "rho": 1.1813, "theo": 223.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "APP270917P00175000", "bid": 7.4, "bid_size": 26.0, "ask": 11.7, "ask_size": 110.0, "iv": 0.7416, "open_interest": 7.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0005, "vega": 0.4188, "theta": -0.0465, "rho": -0.2397, "theo": 8.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T10:16:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "APP270917C00180000", "bid": 214.5, "bid_size": 72.0, "ask": 228.5, "ask_size": 67.0, "iv": 0.7532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0005, "vega": 0.44, "theta": -0.033, "rho": 1.2009, "theo": 219.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.14, "last_trade_time": "2026-11-03T09:53:25", "percent_change": 0.0, "prev_day_close": 192.300003051758}, {"option": "APP270917P00180000", "bid": 7.8, "bid_size": 103.0, "ask": 10.4, "ask_size": 100.0, "iv": 0.7098, "open_interest": 61.0, "volume": 2.0, "delta": -0.0629, "gamma": 0.0005, "vega": 0.4435, "theta": -0.0492, "rho": -0.2591, "theo": 9.1058, "change": -1.0, "open": 10.6, "high": 10.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T10:08:30", "percent_change": -9.43396, "prev_day_close": 10.5999999046326}, {"option": "APP270917C00185000", "bid": 210.6, "bid_size": 70.0, "ask": 225.5, "ask_size": 65.0, "iv": 0.759, "open_interest": 1.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0005, "vega": 0.4658, "theta": -0.0361, "rho": 1.2197, "theo": 215.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.35, "last_trade_time": "2026-10-21T15:56:35", "percent_change": 0.0, "prev_day_close": 189.600006103516}, {"option": "APP270917P00185000", "bid": 4.1, "bid_size": 126.0, "ask": 12.4, "ask_size": 90.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0005, "vega": 0.4701, "theta": -0.052, "rho": -0.2794, "theo": 9.924, "change": 0.0, "open": 0.0, "high": 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": "APP270917C00190000", "bid": 206.7, "bid_size": 67.0, "ask": 219.0, "ask_size": 45.0, "iv": 0.7294, "open_interest": 3.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0005, "vega": 0.4919, "theta": -0.0391, "rho": 1.2375, "theo": 211.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.01, "last_trade_time": "2026-10-28T15:58:49", "percent_change": 0.0, "prev_day_close": 183.650001525879}, {"option": "APP270917P00190000", "bid": 9.6, "bid_size": 25.0, "ask": 12.3, "ask_size": 93.0, "iv": 0.7077, "open_interest": 27.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0006, "vega": 0.4961, "theta": -0.0547, "rho": -0.3002, "theo": 10.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T09:38:25", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "APP270917C00195000", "bid": 202.8, "bid_size": 71.0, "ask": 214.0, "ask_size": 37.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0006, "vega": 0.5187, "theta": -0.0422, "rho": 1.254, "theo": 207.704, "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": 179.849998474121}, {"option": "APP270917P00195000", "bid": 10.6, "bid_size": 24.0, "ask": 13.1, "ask_size": 72.0, "iv": 0.7047, "open_interest": 79.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0006, "vega": 0.5242, "theta": -0.0575, "rho": -0.322, "theo": 11.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T14:47:54", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "APP270917C00200000", "bid": 199.0, "bid_size": 69.0, "ask": 211.6, "ask_size": 63.0, "iv": 0.7255, "open_interest": 18.0, "volume": 2.0, "delta": 0.9142, "gamma": 0.0006, "vega": 0.5457, "theta": -0.0452, "rho": 1.2693, "theo": 203.851, "change": 22.12, "open": 198.55, "high": 198.57, "low": 198.55, "tick": "up", "last_trade_price": 198.57, "last_trade_time": "2026-11-06T10:39:51", "percent_change": 12.5361, "prev_day_close": 176.449996948242}, {"option": "APP270917P00200000", "bid": 10.9, "bid_size": 171.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.6852, "open_interest": 115.0, "volume": 2.0, "delta": -0.0836, "gamma": 0.0006, "vega": 0.5517, "theta": -0.0603, "rho": -0.3444, "theo": 12.6601, "change": -2.85, "open": 15.01, "high": 15.01, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T11:37:28", "percent_change": -18.5668, "prev_day_close": 15.3499999046326}, {"option": "APP270917C00210000", "bid": 191.4, "bid_size": 59.0, "ask": 202.3, "ask_size": 24.0, "iv": 0.7038, "open_interest": 4.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0007, "vega": 0.5996, "theta": -0.0514, "rho": 1.2976, "theo": 196.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.11, "last_trade_time": "2026-11-05T12:44:16", "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "APP270917P00210000", "bid": 13.1, "bid_size": 107.0, "ask": 16.7, "ask_size": 130.0, "iv": 0.6974, "open_interest": 364.0, "volume": 1.0, "delta": -0.095, "gamma": 0.0007, "vega": 0.6057, "theta": -0.066, "rho": -0.392, "theo": 14.7233, "change": -4.05, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T10:52:07", "percent_change": -21.8329, "prev_day_close": 18.5500001907349}, {"option": "APP270917C00220000", "bid": 184.0, "bid_size": 97.0, "ask": 195.8, "ask_size": 77.0, "iv": 0.705, "open_interest": 10.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0007, "vega": 0.6538, "theta": -0.0575, "rho": 1.322, "theo": 188.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.01, "last_trade_time": "2026-11-05T09:52:15", "percent_change": 0.0, "prev_day_close": 162.549995422363}, {"option": "APP270917P00220000", "bid": 15.5, "bid_size": 27.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.6826, "open_interest": 42.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0008, "vega": 0.6613, "theta": -0.0716, "rho": -0.4416, "theo": 16.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-11-05T15:55:12", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "APP270917C00230000", "bid": 176.7, "bid_size": 93.0, "ask": 191.1, "ask_size": 95.0, "iv": 0.716, "open_interest": 10.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0008, "vega": 0.7084, "theta": -0.0636, "rho": 1.3419, "theo": 181.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-11-05T12:42:45", "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "APP270917P00230000", "bid": 16.9, "bid_size": 93.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.671, "open_interest": 48.0, "volume": 3.0, "delta": -0.1198, "gamma": 0.0008, "vega": 0.7155, "theta": -0.0772, "rho": -0.4946, "theo": 19.4495, "change": -4.0, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T11:42:52", "percent_change": -17.4672, "prev_day_close": 22.8999996185303}, {"option": "APP270917C00240000", "bid": 170.0, "bid_size": 83.0, "ask": 184.5, "ask_size": 63.0, "iv": 0.7149, "open_interest": 2.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0009, "vega": 0.7617, "theta": -0.0695, "rho": 1.359, "theo": 174.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-11-04T09:50:16", "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "APP270917P00240000", "bid": 20.0, "bid_size": 95.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.6706, "open_interest": 89.0, "volume": 1.0, "delta": -0.1332, "gamma": 0.0009, "vega": 0.7697, "theta": -0.0826, "rho": -0.5495, "theo": 22.1163, "change": -2.25, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T10:01:37", "percent_change": -8.91089, "prev_day_close": 25.25}, {"option": "APP270917C00250000", "bid": 162.7, "bid_size": 124.0, "ask": 174.9, "ask_size": 124.0, "iv": 0.6882, "open_interest": 35.0, "volume": 4.0, "delta": 0.8521, "gamma": 0.0009, "vega": 0.8145, "theta": -0.0753, "rho": 1.3722, "theo": 168.0023, "change": 20.17, "open": 155.0, "high": 162.87, "low": 152.5, "tick": "up", "last_trade_price": 162.87, "last_trade_time": "2026-11-06T10:39:51", "percent_change": 14.1346, "prev_day_close": 142.699996948242}, {"option": "APP270917P00250000", "bid": 21.0, "bid_size": 183.0, "ask": 25.3, "ask_size": 29.0, "iv": 0.6558, "open_interest": 313.0, "volume": 2.0, "delta": -0.1471, "gamma": 0.001, "vega": 0.8238, "theta": -0.088, "rho": -0.606, "theo": 24.9903, "change": -4.8, "open": 26.8, "high": 26.8, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-06T12:00:01", "percent_change": -16.2162, "prev_day_close": 29.6000003814697}, {"option": "APP270917C00260000", "bid": 156.5, "bid_size": 122.0, "ask": 167.2, "ask_size": 111.0, "iv": 0.6798, "open_interest": 23.0, "volume": 2.0, "delta": 0.8381, "gamma": 0.001, "vega": 0.8665, "theta": -0.0809, "rho": 1.3814, "theo": 161.4365, "change": 11.7, "open": 146.0, "high": 148.0, "low": 146.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-11-06T09:38:30", "percent_change": 8.584, "prev_day_close": 136.300003051758}, {"option": "APP270917P00260000", "bid": 24.4, "bid_size": 103.0, "ask": 29.6, "ask_size": 64.0, "iv": 0.6626, "open_interest": 182.0, "volume": 2.0, "delta": -0.1616, "gamma": 0.001, "vega": 0.8754, "theta": -0.0932, "rho": -0.6659, "theo": 28.08, "change": -3.97, "open": 28.56, "high": 28.56, "low": 28.53, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-11-06T10:31:38", "percent_change": -12.2154, "prev_day_close": 32.5}, {"option": "APP270917C00270000", "bid": 150.0, "bid_size": 113.0, "ask": 160.6, "ask_size": 105.0, "iv": 0.6743, "open_interest": 13.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0011, "vega": 0.9164, "theta": -0.0864, "rho": 1.3883, "theo": 155.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-11-05T15:48:25", "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "APP270917P00270000", "bid": 29.5, "bid_size": 32.0, "ask": 33.8, "ask_size": 139.0, "iv": 0.6748, "open_interest": 369.0, "volume": 4.0, "delta": -0.1765, "gamma": 0.0011, "vega": 0.926, "theta": -0.0983, "rho": -0.7269, "theo": 31.3737, "change": -7.1, "open": 33.0, "high": 33.0, "low": 30.8, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-11-06T11:57:59", "percent_change": -18.4176, "prev_day_close": 38.5499992370606}, {"option": "APP270917C00280000", "bid": 144.0, "bid_size": 160.0, "ask": 154.3, "ask_size": 103.0, "iv": 0.6713, "open_interest": 45.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0011, "vega": 0.9647, "theta": -0.0916, "rho": 1.392, "theo": 148.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.66, "last_trade_time": "2026-11-05T10:28:50", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "APP270917P00280000", "bid": 29.1, "bid_size": 98.0, "ask": 37.4, "ask_size": 90.0, "iv": 0.6522, "open_interest": 115.0, "volume": 1.0, "delta": -0.1919, "gamma": 0.0012, "vega": 0.9758, "theta": -0.1031, "rho": -0.7881, "theo": 34.8769, "change": -4.68, "open": 37.07, "high": 37.07, "low": 37.07, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-11-06T10:04:28", "percent_change": -11.2096, "prev_day_close": 41.75}, {"option": "APP270917C00290000", "bid": 138.0, "bid_size": 82.0, "ask": 148.9, "ask_size": 69.0, "iv": 0.671, "open_interest": 13.0, "volume": 1.0, "delta": 0.7934, "gamma": 0.0012, "vega": 1.0115, "theta": -0.0966, "rho": 1.3919, "theo": 142.9628, "change": 22.73, "open": 142.53, "high": 142.53, "low": 142.53, "tick": "up", "last_trade_price": 142.53, "last_trade_time": "2026-11-06T11:19:47", "percent_change": 18.9733, "prev_day_close": 119.799999237061}, {"option": "APP270917P00290000", "bid": 36.5, "bid_size": 12.0, "ask": 40.4, "ask_size": 74.0, "iv": 0.6647, "open_interest": 217.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0012, "vega": 1.0221, "theta": -0.1077, "rho": -0.8522, "theo": 38.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-11-03T12:37:41", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "APP270917C00300000", "bid": 133.4, "bid_size": 113.0, "ask": 143.2, "ask_size": 109.0, "iv": 0.6739, "open_interest": 70.0, "volume": 10.0, "delta": 0.7779, "gamma": 0.0012, "vega": 1.0557, "theta": -0.1014, "rho": 1.3898, "theo": 137.212, "change": -1.0, "open": 114.0, "high": 114.0, "low": 114.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-11-06T09:33:36", "percent_change": -0.869565, "prev_day_close": 115.0}, {"option": "APP270917P00300000", "bid": 41.6, "bid_size": 1.0, "ask": 45.6, "ask_size": 153.0, "iv": 0.6737, "open_interest": 318.0, "volume": 1.0, "delta": -0.2237, "gamma": 0.0013, "vega": 1.0666, "theta": -0.1121, "rho": -0.917, "theo": 42.5212, "change": -0.5, "open": 49.1, "high": 49.1, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-11-06T09:34:34", "percent_change": -1.00807, "prev_day_close": 49.6000003814697}, {"option": "APP270917C00310000", "bid": 126.5, "bid_size": 73.0, "ask": 137.0, "ask_size": 70.0, "iv": 0.662, "open_interest": 8.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0013, "vega": 1.0975, "theta": -0.1058, "rho": 1.3857, "theo": 131.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.38, "last_trade_time": "2026-11-05T14:52:20", "percent_change": 0.0, "prev_day_close": 110.100002288818}, {"option": "APP270917P00310000", "bid": 45.7, "bid_size": 1.0, "ask": 48.1, "ask_size": 75.0, "iv": 0.6634, "open_interest": 35.0, "volume": 2.0, "delta": -0.24, "gamma": 0.0013, "vega": 1.1083, "theta": -0.1162, "rho": -0.9789, "theo": 46.6513, "change": -6.67, "open": 49.71, "high": 49.71, "low": 47.68, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-11-06T10:53:01", "percent_change": -12.2723, "prev_day_close": 54.3500003814697}, {"option": "APP270917C00320000", "bid": 121.1, "bid_size": 162.0, "ask": 131.8, "ask_size": 103.0, "iv": 0.6602, "open_interest": 45.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0013, "vega": 1.1372, "theta": -0.11, "rho": 1.3782, "theo": 126.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.89, "last_trade_time": "2026-11-05T12:15:28", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "APP270917P00320000", "bid": 50.2, "bid_size": 1.0, "ask": 55.2, "ask_size": 144.0, "iv": 0.6738, "open_interest": 85.0, "volume": 1.0, "delta": -0.2566, "gamma": 0.0014, "vega": 1.149, "theta": -0.1201, "rho": -1.0454, "theo": 50.991, "change": -5.95, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T10:03:32", "percent_change": -9.92494, "prev_day_close": 59.9500007629394}, {"option": "APP270917C00330000", "bid": 116.0, "bid_size": 117.0, "ask": 126.3, "ask_size": 59.0, "iv": 0.6569, "open_interest": 14.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0014, "vega": 1.1744, "theta": -0.1139, "rho": 1.3685, "theo": 121.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.58, "last_trade_time": "2026-11-05T10:45:13", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "APP270917P00330000", "bid": 54.8, "bid_size": 1.0, "ask": 61.3, "ask_size": 150.0, "iv": 0.6781, "open_interest": 36.0, "volume": 2.0, "delta": -0.2734, "gamma": 0.0014, "vega": 1.1845, "theta": -0.1237, "rho": -1.1142, "theo": 55.5336, "change": -10.95, "open": 65.49, "high": 65.49, "low": 54.9, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-11-06T11:01:24", "percent_change": -16.6287, "prev_day_close": 65.8499984741211}, {"option": "APP270917C00340000", "bid": 110.9, "bid_size": 111.0, "ask": 121.7, "ask_size": 60.0, "iv": 0.6559, "open_interest": 28.0, "volume": 1.0, "delta": 0.7138, "gamma": 0.0014, "vega": 1.2086, "theta": -0.1175, "rho": 1.3578, "theo": 116.1772, "change": 20.23, "open": 115.68, "high": 115.68, "low": 115.68, "tick": "up", "last_trade_price": 115.68, "last_trade_time": "2026-11-06T11:19:47", "percent_change": 21.1943, "prev_day_close": 95.4500007629394}, {"option": "APP270917P00340000", "bid": 58.2, "bid_size": 25.0, "ask": 68.1, "ask_size": 110.0, "iv": 0.6785, "open_interest": 45.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0015, "vega": 1.2189, "theta": -0.127, "rho": -1.1772, "theo": 60.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.17, "last_trade_time": "2026-11-03T15:55:01", "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "APP270917C00350000", "bid": 107.3, "bid_size": 165.0, "ask": 117.1, "ask_size": 138.0, "iv": 0.6595, "open_interest": 30.0, "volume": 1.0, "delta": 0.6976, "gamma": 0.0015, "vega": 1.2402, "theta": -0.1209, "rho": 1.3452, "theo": 111.3947, "change": 6.8, "open": 100.4, "high": 100.4, "low": 100.4, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-11-06T10:34:14", "percent_change": 7.26496, "prev_day_close": 93.5999984741211}, {"option": "APP270917P00350000", "bid": 62.9, "bid_size": 22.0, "ask": 72.9, "ask_size": 107.0, "iv": 0.6746, "open_interest": 50.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0016, "vega": 1.2501, "theta": -0.13, "rho": -1.2382, "theo": 65.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-11-05T12:13:22", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "APP270917C00360000", "bid": 101.5, "bid_size": 133.0, "ask": 113.3, "ask_size": 135.0, "iv": 0.6561, "open_interest": 28.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0015, "vega": 1.2694, "theta": -0.1239, "rho": 1.3298, "theo": 106.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.65, "last_trade_time": "2026-11-05T13:54:10", "percent_change": 0.0, "prev_day_close": 89.3000030517578}, {"option": "APP270917P00360000", "bid": 64.0, "bid_size": 87.0, "ask": 77.5, "ask_size": 114.0, "iv": 0.6546, "open_interest": 4.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0016, "vega": 1.2787, "theta": -0.1328, "rho": -1.3054, "theo": 70.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.57, "last_trade_time": "2026-11-05T15:15:13", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "APP270917C00370000", "bid": 97.1, "bid_size": 230.0, "ask": 107.6, "ask_size": 128.0, "iv": 0.6495, "open_interest": 46.0, "volume": 3.0, "delta": 0.665, "gamma": 0.0016, "vega": 1.2957, "theta": -0.1266, "rho": 1.3133, "theo": 102.3789, "change": 16.2, "open": 95.6, "high": 100.3, "low": 95.6, "tick": "up", "last_trade_price": 100.3, "last_trade_time": "2026-11-06T10:29:08", "percent_change": 19.2628, "prev_day_close": 84.0999984741211}, {"option": "APP270917P00370000", "bid": 69.8, "bid_size": 77.0, "ask": 83.6, "ask_size": 116.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0016, "vega": 1.3038, "theta": -0.1353, "rho": -1.3723, "theo": 75.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.01, "last_trade_time": "2026-10-30T13:16:28", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "APP270917C00380000", "bid": 92.8, "bid_size": 141.0, "ask": 103.7, "ask_size": 122.0, "iv": 0.6491, "open_interest": 70.0, "volume": 20.0, "delta": 0.6488, "gamma": 0.0016, "vega": 1.3193, "theta": -0.1291, "rho": 1.2965, "theo": 98.1356, "change": 16.0, "open": 96.8, "high": 96.8, "low": 96.8, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-11-06T10:52:03", "percent_change": 19.802, "prev_day_close": 80.7999992370606}, {"option": "APP270917P00380000", "bid": 78.8, "bid_size": 16.0, "ask": 82.9, "ask_size": 31.0, "iv": 0.646, "open_interest": 1.0, "volume": 2.0, "delta": -0.3586, "gamma": 0.0017, "vega": 1.3263, "theta": -0.1375, "rho": -1.432, "theo": 81.1432, "change": -13.79, "open": 81.06, "high": 81.06, "low": 81.06, "tick": "down", "last_trade_price": 81.06, "last_trade_time": "2026-11-06T11:13:00", "percent_change": -14.5387, "prev_day_close": 94.8499984741211}, {"option": "APP270917C00390000", "bid": 88.6, "bid_size": 116.0, "ask": 102.1, "ask_size": 150.0, "iv": 0.6564, "open_interest": 41.0, "volume": 0.0, "delta": 0.6326, "gamma": 0.0016, "vega": 1.3402, "theta": -0.1312, "rho": 1.2782, "theo": 94.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.07, "last_trade_time": "2026-11-05T13:57:17", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "APP270917P00390000", "bid": 81.9, "bid_size": 51.0, "ask": 94.4, "ask_size": 100.0, "iv": 0.6567, "open_interest": 2.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0017, "vega": 1.3456, "theta": -0.1394, "rho": -1.4867, "theo": 86.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.12, "last_trade_time": "2026-10-30T10:41:01", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "APP270917C00400000", "bid": 88.2, "bid_size": 33.0, "ask": 98.0, "ask_size": 183.0, "iv": 0.6672, "open_interest": 144.0, "volume": 3.0, "delta": 0.6166, "gamma": 0.0016, "vega": 1.3586, "theta": -0.1332, "rho": 1.258, "theo": 90.1503, "change": 16.37, "open": 82.6, "high": 91.27, "low": 82.6, "tick": "up", "last_trade_price": 91.27, "last_trade_time": "2026-11-06T11:40:56", "percent_change": 21.8558, "prev_day_close": 74.9000015258789}, {"option": "APP270917P00400000", "bid": 88.3, "bid_size": 34.0, "ask": 100.2, "ask_size": 103.0, "iv": 0.6571, "open_interest": 3.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0017, "vega": 1.3624, "theta": -0.1411, "rho": -1.5513, "theo": 92.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-11-05T12:13:22", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "APP270917C00410000", "bid": 85.2, "bid_size": 29.0, "ask": 94.1, "ask_size": 190.0, "iv": 0.668, "open_interest": 17.0, "volume": 8.0, "delta": 0.6007, "gamma": 0.0017, "vega": 1.3744, "theta": -0.1348, "rho": 1.2369, "theo": 86.4023, "change": 20.56, "open": 81.31, "high": 89.76, "low": 77.41, "tick": "up", "last_trade_price": 89.16, "last_trade_time": "2026-11-06T11:50:06", "percent_change": 29.9708, "prev_day_close": 68.6000022888184}, {"option": "APP270917P00410000", "bid": 95.9, "bid_size": 25.0, "ask": 106.2, "ask_size": 96.0, "iv": 0.6614, "open_interest": 3.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0018, "vega": 1.377, "theta": -0.1426, "rho": -1.6147, "theo": 98.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.26, "last_trade_time": "2026-11-05T10:26:07", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "APP270917C00420000", "bid": 77.6, "bid_size": 104.0, "ask": 87.6, "ask_size": 81.0, "iv": 0.6417, "open_interest": 19.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0017, "vega": 1.3878, "theta": -0.1362, "rho": 1.216, "theo": 82.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T14:29:54", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "APP270917P00420000", "bid": 100.2, "bid_size": 54.0, "ask": 112.3, "ask_size": 96.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0018, "vega": 1.3881, "theta": -0.1438, "rho": -1.6688, "theo": 104.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "APP270917C00430000", "bid": 73.7, "bid_size": 122.0, "ask": 84.2, "ask_size": 84.0, "iv": 0.6392, "open_interest": 16.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.0017, "vega": 1.3988, "theta": -0.1373, "rho": 1.1947, "theo": 79.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-11-05T09:50:10", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "APP270917P00430000", "bid": 107.0, "bid_size": 21.0, "ask": 118.6, "ask_size": 66.0, "iv": 0.6534, "open_interest": 2.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0018, "vega": 1.3957, "theta": -0.1447, "rho": -1.7139, "theo": 111.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.86, "last_trade_time": "2026-10-30T15:21:54", "percent_change": 0.0, "prev_day_close": 125.100002288818}, {"option": "APP270917C00440000", "bid": 70.4, "bid_size": 144.0, "ask": 84.5, "ask_size": 152.0, "iv": 0.651, "open_interest": 55.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0017, "vega": 1.4074, "theta": -0.1382, "rho": 1.172, "theo": 76.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-11-05T12:47:40", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "APP270917P00440000", "bid": 113.7, "bid_size": 27.0, "ask": 125.0, "ask_size": 98.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0018, "vega": 1.4022, "theta": -0.1455, "rho": -1.7724, "theo": 117.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.850002288818}, {"option": "APP270917C00450000", "bid": 71.5, "bid_size": 94.0, "ask": 78.8, "ask_size": 228.0, "iv": 0.6561, "open_interest": 139.0, "volume": 4.0, "delta": 0.5392, "gamma": 0.0017, "vega": 1.4137, "theta": -0.1388, "rho": 1.1484, "theo": 72.9057, "change": 16.8, "open": 68.0, "high": 75.9, "low": 67.17, "tick": "up", "last_trade_price": 75.9, "last_trade_time": "2026-11-06T11:54:05", "percent_change": 28.4264, "prev_day_close": 59.1000003814697}, {"option": "APP270917P00450000", "bid": 118.4, "bid_size": 64.0, "ask": 131.5, "ask_size": 92.0, "iv": 0.6443, "open_interest": 2.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0018, "vega": 1.4061, "theta": -0.146, "rho": -1.8231, "theo": 124.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.9, "last_trade_time": "2026-11-05T12:13:22", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "APP270917C00460000", "bid": 64.0, "bid_size": 104.0, "ask": 75.9, "ask_size": 112.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0017, "vega": 1.4181, "theta": -0.1393, "rho": 1.125, "theo": 69.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00460000", "bid": 127.5, "bid_size": 26.0, "ask": 137.9, "ask_size": 85.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0019, "vega": 1.4074, "theta": -0.1463, "rho": -1.8689, "theo": 131.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917C00470000", "bid": 62.5, "bid_size": 86.0, "ask": 72.5, "ask_size": 112.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0017, "vega": 1.4206, "theta": -0.1395, "rho": 1.1021, "theo": 66.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00470000", "bid": 131.6, "bid_size": 57.0, "ask": 145.1, "ask_size": 100.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0019, "vega": 1.4054, "theta": -0.1464, "rho": -1.9125, "theo": 138.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917C00480000", "bid": 58.2, "bid_size": 107.0, "ask": 70.7, "ask_size": 125.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0017, "vega": 1.4212, "theta": -0.1396, "rho": 1.079, "theo": 64.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00480000", "bid": 138.7, "bid_size": 55.0, "ask": 151.8, "ask_size": 92.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0019, "vega": 1.4016, "theta": -0.1464, "rho": -1.9461, "theo": 145.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917C00490000", "bid": 60.0, "bid_size": 35.0, "ask": 67.8, "ask_size": 200.0, "iv": 0.6537, "open_interest": 0.0, "volume": 2.0, "delta": 0.4815, "gamma": 0.0017, "vega": 1.4198, "theta": -0.1395, "rho": 1.055, "theo": 61.568, "change": 54.0, "open": 58.0, "high": 58.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T11:31:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00490000", "bid": 145.4, "bid_size": 59.0, "ask": 158.9, "ask_size": 81.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0019, "vega": 1.3959, "theta": -0.1461, "rho": -1.9862, "theo": 152.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917C00500000", "bid": 52.5, "bid_size": 122.0, "ask": 63.1, "ask_size": 84.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0017, "vega": 1.4166, "theta": -0.1392, "rho": 1.0306, "theo": 59.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00500000", "bid": 154.1, "bid_size": 42.0, "ask": 166.5, "ask_size": 81.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0019, "vega": 1.3894, "theta": -0.1458, "rho": -2.028, "theo": 159.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917C00520000", "bid": 48.0, "bid_size": 112.0, "ask": 60.6, "ask_size": 125.0, "iv": 0.6357, "open_interest": 0.0, "volume": 1.0, "delta": 0.4413, "gamma": 0.0017, "vega": 1.4061, "theta": -0.1382, "rho": 0.9836, "theo": 54.2956, "change": 51.55, "open": 51.55, "high": 51.55, "low": 51.55, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-11-06T10:43:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP270917P00520000", "bid": 169.7, "bid_size": 36.0, "ask": 181.1, "ask_size": 87.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0019, "vega": 1.3691, "theta": -0.1446, "rho": -2.0863, "theo": 174.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00135000", "bid": 256.0, "bid_size": 37.0, "ask": 270.0, "ask_size": 47.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0003, "vega": 0.3182, "theta": 0.0, "rho": 1.2056, "theo": 261.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "APP271217P00135000", "bid": 4.9, "bid_size": 71.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.7314, "open_interest": 0.0, "volume": 1.0, "delta": -0.0357, "gamma": 0.0003, "vega": 0.3217, "theta": -0.0279, "rho": -0.1967, "theo": 5.6601, "change": -2.75, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T10:13:06", "percent_change": -31.7919, "prev_day_close": 8.64999985694885}, {"option": "APP271217C00140000", "bid": 252.0, "bid_size": 31.0, "ask": 266.2, "ask_size": 48.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0003, "vega": 0.343, "theta": 0.0, "rho": 1.2372, "theo": 256.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.199996948242}, {"option": "APP271217P00140000", "bid": 3.7, "bid_size": 116.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0003, "vega": 0.3465, "theta": -0.03, "rho": -0.216, "theo": 6.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "APP271217C00145000", "bid": 248.1, "bid_size": 50.0, "ask": 263.8, "ask_size": 56.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0003, "vega": 0.3682, "theta": 0.0, "rho": 1.2679, "theo": 252.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "APP271217P00145000", "bid": 3.4, "bid_size": 112.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0003, "vega": 0.3717, "theta": -0.0321, "rho": -0.2364, "theo": 6.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "APP271217C00150000", "bid": 244.0, "bid_size": 57.0, "ask": 258.0, "ask_size": 47.0, "iv": 0.7744, "open_interest": 6.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0003, "vega": 0.394, "theta": -0.0017, "rho": 1.2974, "theo": 248.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-11-02T14:31:01", "percent_change": 0.0, "prev_day_close": 220.099998474121}, {"option": "APP271217P00150000", "bid": 4.2, "bid_size": 108.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0003, "vega": 0.3982, "theta": -0.0342, "rho": -0.2578, "theo": 7.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "APP271217C00155000", "bid": 240.0, "bid_size": 50.0, "ask": 251.6, "ask_size": 37.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0004, "vega": 0.4207, "theta": -0.0044, "rho": 1.3252, "theo": 244.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.449996948242}, {"option": "APP271217P00155000", "bid": 4.8, "bid_size": 108.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.6924, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0004, "vega": 0.4258, "theta": -0.0364, "rho": -0.28, "theo": 8.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-02T15:04:26", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "APP271217C00160000", "bid": 236.0, "bid_size": 50.0, "ask": 250.3, "ask_size": 52.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0004, "vega": 0.4478, "theta": -0.0072, "rho": 1.3518, "theo": 240.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "APP271217P00160000", "bid": 8.1, "bid_size": 11.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0004, "vega": 0.453, "theta": -0.0386, "rho": -0.3029, "theo": 9.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "APP271217C00165000", "bid": 232.0, "bid_size": 51.0, "ask": 247.0, "ask_size": 54.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0004, "vega": 0.475, "theta": -0.0099, "rho": 1.3775, "theo": 236.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "APP271217P00165000", "bid": 6.6, "bid_size": 108.0, "ask": 11.9, "ask_size": 71.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0004, "vega": 0.4804, "theta": -0.0408, "rho": -0.327, "theo": 10.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "APP271217C00170000", "bid": 228.0, "bid_size": 54.0, "ask": 241.5, "ask_size": 51.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0004, "vega": 0.5024, "theta": -0.0127, "rho": 1.4021, "theo": 233.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "APP271217P00170000", "bid": 6.0, "bid_size": 108.0, "ask": 12.5, "ask_size": 59.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0004, "vega": 0.508, "theta": -0.043, "rho": -0.3523, "theo": 10.9323, "change": 0.0, "open": 0.0, "high": 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": "APP271217C00175000", "bid": 224.0, "bid_size": 55.0, "ask": 239.0, "ask_size": 53.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0004, "vega": 0.5302, "theta": -0.0155, "rho": 1.4254, "theo": 229.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-11-02T14:43:42", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "APP271217P00175000", "bid": 7.5, "bid_size": 110.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0005, "vega": 0.5366, "theta": -0.0453, "rho": -0.3782, "theo": 11.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "APP271217C00180000", "bid": 220.0, "bid_size": 38.0, "ask": 232.0, "ask_size": 28.0, "iv": 0.7139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0005, "vega": 0.5586, "theta": -0.0183, "rho": 1.4474, "theo": 225.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.25, "last_trade_time": "2026-11-03T11:55:35", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "APP271217P00180000", "bid": 10.3, "bid_size": 79.0, "ask": 14.9, "ask_size": 78.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0005, "vega": 0.5658, "theta": -0.0475, "rho": -0.4048, "theo": 12.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "APP271217C00185000", "bid": 216.0, "bid_size": 39.0, "ask": 228.4, "ask_size": 28.0, "iv": 0.7099, "open_interest": 2.0, "volume": 1.0, "delta": 0.9202, "gamma": 0.0005, "vega": 0.5871, "theta": -0.0211, "rho": 1.468, "theo": 221.6883, "change": 23.5, "open": 217.5, "high": 217.5, "low": 217.5, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-11-06T10:41:10", "percent_change": 12.1134, "prev_day_close": 194.0}, {"option": "APP271217P00185000", "bid": 12.7, "bid_size": 19.0, "ask": 16.2, "ask_size": 82.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0005, "vega": 0.5948, "theta": -0.0498, "rho": -0.432, "theo": 13.8647, "change": 0.0, "open": 0.0, "high": 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": "APP271217C00190000", "bid": 212.0, "bid_size": 39.0, "ask": 224.4, "ask_size": 25.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0005, "vega": 0.6156, "theta": -0.0238, "rho": 1.4877, "theo": 218.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "APP271217P00190000", "bid": 11.8, "bid_size": 85.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0005, "vega": 0.6235, "theta": -0.052, "rho": -0.4605, "theo": 14.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "APP271217C00195000", "bid": 210.0, "bid_size": 41.0, "ask": 221.6, "ask_size": 36.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0006, "vega": 0.6438, "theta": -0.0266, "rho": 1.5066, "theo": 214.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.949996948242}, {"option": "APP271217P00195000", "bid": 13.0, "bid_size": 97.0, "ask": 18.3, "ask_size": 64.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0006, "vega": 0.6518, "theta": -0.0543, "rho": -0.4896, "theo": 16.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "APP271217C00200000", "bid": 206.0, "bid_size": 40.0, "ask": 217.4, "ask_size": 33.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0006, "vega": 0.6722, "theta": -0.0294, "rho": 1.5245, "theo": 210.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "APP271217P00200000", "bid": 15.9, "bid_size": 22.0, "ask": 20.5, "ask_size": 90.0, "iv": 0.7088, "open_interest": 3.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0006, "vega": 0.6812, "theta": -0.0566, "rho": -0.5206, "theo": 17.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-05T11:17:33", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "APP271217C00210000", "bid": 198.0, "bid_size": 53.0, "ask": 210.2, "ask_size": 33.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0006, "vega": 0.7296, "theta": -0.0349, "rho": 1.5561, "theo": 203.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "APP271217P00210000", "bid": 17.7, "bid_size": 40.0, "ask": 22.8, "ask_size": 80.0, "iv": 0.6978, "open_interest": 2.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0007, "vega": 0.7412, "theta": -0.061, "rho": -0.5805, "theo": 19.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T11:25:32", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "APP271217C00220000", "bid": 192.0, "bid_size": 38.0, "ask": 204.0, "ask_size": 49.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0007, "vega": 0.7864, "theta": -0.0403, "rho": 1.5835, "theo": 196.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "APP271217P00220000", "bid": 20.3, "bid_size": 9.0, "ask": 29.3, "ask_size": 66.0, "iv": 0.7168, "open_interest": 1.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0007, "vega": 0.797, "theta": -0.0654, "rho": -0.6459, "theo": 22.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.32, "last_trade_time": "2026-11-03T12:59:27", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "APP271217C00230000", "bid": 184.0, "bid_size": 76.0, "ask": 196.9, "ask_size": 57.0, "iv": 0.6862, "open_interest": 1.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0007, "vega": 0.8419, "theta": -0.0456, "rho": 1.6078, "theo": 190.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-11-05T12:09:24", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "APP271217P00230000", "bid": 21.8, "bid_size": 67.0, "ask": 26.2, "ask_size": 35.0, "iv": 0.6684, "open_interest": 3.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0008, "vega": 0.8536, "theta": -0.0697, "rho": -0.7153, "theo": 25.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-05T14:02:00", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "APP271217C00240000", "bid": 178.0, "bid_size": 56.0, "ask": 192.0, "ask_size": 59.0, "iv": 0.6942, "open_interest": 2.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0008, "vega": 0.8972, "theta": -0.0508, "rho": 1.6275, "theo": 183.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-11-03T11:55:57", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "APP271217P00240000", "bid": 25.8, "bid_size": 57.0, "ask": 33.2, "ask_size": 82.0, "iv": 0.6929, "open_interest": 1.0, "volume": 1.0, "delta": -0.1414, "gamma": 0.0008, "vega": 0.9108, "theta": -0.0739, "rho": -0.7815, "theo": 28.2963, "change": -2.92, "open": 29.53, "high": 29.53, "low": 29.53, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-11-06T11:09:10", "percent_change": -8.99846, "prev_day_close": 32.4499998092651}, {"option": "APP271217C00250000", "bid": 172.5, "bid_size": 101.0, "ask": 183.2, "ask_size": 75.0, "iv": 0.6813, "open_interest": 5.0, "volume": 1.0, "delta": 0.8463, "gamma": 0.0008, "vega": 0.9512, "theta": -0.0558, "rho": 1.6432, "theo": 177.4035, "change": 25.0, "open": 178.0, "high": 178.0, "low": 178.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-11-06T11:10:33", "percent_change": 16.3399, "prev_day_close": 153.0}, {"option": "APP271217P00250000", "bid": 25.4, "bid_size": 129.0, "ask": 36.5, "ask_size": 138.0, "iv": 0.6703, "open_interest": 15.0, "volume": 1.0, "delta": -0.1544, "gamma": 0.0009, "vega": 0.9646, "theta": -0.078, "rho": -0.8534, "theo": 31.5587, "change": -1.37, "open": 34.28, "high": 34.28, "low": 34.28, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-11-06T09:40:01", "percent_change": -3.84292, "prev_day_close": 35.6499996185303}, {"option": "APP271217C00260000", "bid": 166.0, "bid_size": 51.0, "ask": 177.7, "ask_size": 59.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0009, "vega": 1.0031, "theta": -0.0606, "rho": 1.6564, "theo": 171.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.92, "last_trade_time": "2026-11-05T09:45:12", "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "APP271217P00260000", "bid": 32.8, "bid_size": 24.0, "ask": 42.6, "ask_size": 91.0, "iv": 0.7001, "open_interest": 6.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0009, "vega": 1.0161, "theta": -0.0819, "rho": -0.9286, "theo": 35.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T11:17:33", "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "APP271217C00270000", "bid": 160.0, "bid_size": 37.0, "ask": 174.0, "ask_size": 48.0, "iv": 0.6864, "open_interest": 1.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.001, "vega": 1.0536, "theta": -0.0653, "rho": 1.6662, "theo": 165.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-04T15:47:09", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "APP271217P00270000", "bid": 34.0, "bid_size": 73.0, "ask": 40.5, "ask_size": 67.0, "iv": 0.6578, "open_interest": 1.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.001, "vega": 1.0679, "theta": -0.0856, "rho": -1.0, "theo": 38.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.57, "last_trade_time": "2026-11-05T09:36:23", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "APP271217C00280000", "bid": 154.0, "bid_size": 56.0, "ask": 169.1, "ask_size": 77.0, "iv": 0.6857, "open_interest": 2.0, "volume": 0.0, "delta": 0.807, "gamma": 0.001, "vega": 1.1027, "theta": -0.0698, "rho": 1.6718, "theo": 159.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-11-05T10:56:27", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "APP271217P00280000", "bid": 38.2, "bid_size": 74.0, "ask": 44.5, "ask_size": 70.0, "iv": 0.6581, "open_interest": 3.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.001, "vega": 1.1181, "theta": -0.0892, "rho": -1.0742, "theo": 42.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.22, "last_trade_time": "2026-11-05T10:16:11", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "APP271217C00290000", "bid": 148.0, "bid_size": 54.0, "ask": 160.7, "ask_size": 63.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.001, "vega": 1.1494, "theta": -0.0741, "rho": 1.6751, "theo": 154.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "APP271217P00290000", "bid": 40.5, "bid_size": 131.0, "ask": 54.0, "ask_size": 142.0, "iv": 0.6722, "open_interest": 2.0, "volume": 2.0, "delta": -0.2095, "gamma": 0.0011, "vega": 1.1646, "theta": -0.0926, "rho": -1.151, "theo": 46.5225, "change": -1.68, "open": 46.9, "high": 51.07, "low": 46.9, "tick": "up", "last_trade_price": 51.07, "last_trade_time": "2026-11-06T09:39:22", "percent_change": -3.18483, "prev_day_close": 52.75}, {"option": "APP271217C00300000", "bid": 142.0, "bid_size": 59.0, "ask": 155.7, "ask_size": 55.0, "iv": 0.6649, "open_interest": 3.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0011, "vega": 1.1938, "theta": -0.0782, "rho": 1.6765, "theo": 148.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.31, "last_trade_time": "2026-11-05T13:16:43", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "APP271217P00300000", "bid": 44.5, "bid_size": 89.0, "ask": 57.6, "ask_size": 98.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0011, "vega": 1.2095, "theta": -0.0958, "rho": -1.2332, "theo": 50.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "APP271217C00310000", "bid": 138.0, "bid_size": 29.0, "ask": 150.0, "ask_size": 37.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0011, "vega": 1.2362, "theta": -0.0821, "rho": 1.6746, "theo": 143.5006, "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": 120.950000762939}, {"option": "APP271217P00310000", "bid": 52.5, "bid_size": 13.0, "ask": 61.5, "ask_size": 59.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0012, "vega": 1.2523, "theta": -0.0988, "rho": -1.3031, "theo": 55.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "APP271217C00320000", "bid": 132.0, "bid_size": 58.0, "ask": 145.5, "ask_size": 54.0, "iv": 0.6617, "open_interest": 1.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0012, "vega": 1.2766, "theta": -0.0857, "rho": 1.6696, "theo": 138.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-11-05T10:12:27", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "APP271217P00320000", "bid": 53.6, "bid_size": 38.0, "ask": 68.0, "ask_size": 64.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0012, "vega": 1.2924, "theta": -0.1016, "rho": -1.3807, "theo": 59.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "APP271217C00330000", "bid": 128.0, "bid_size": 68.0, "ask": 139.1, "ask_size": 55.0, "iv": 0.6572, "open_interest": 2.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0012, "vega": 1.3144, "theta": -0.0892, "rho": 1.6631, "theo": 133.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-11-05T13:17:12", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "APP271217P00330000", "bid": 57.3, "bid_size": 99.0, "ask": 71.5, "ask_size": 101.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0013, "vega": 1.3297, "theta": -0.1042, "rho": -1.4586, "theo": 64.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "APP271217C00340000", "bid": 122.0, "bid_size": 84.0, "ask": 136.6, "ask_size": 70.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0012, "vega": 1.3496, "theta": -0.0924, "rho": 1.6554, "theo": 128.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "APP271217P00340000", "bid": 66.7, "bid_size": 21.0, "ask": 71.5, "ask_size": 123.0, "iv": 0.6537, "open_interest": 0.0, "volume": 1.0, "delta": -0.2829, "gamma": 0.0013, "vega": 1.3648, "theta": -0.1066, "rho": -1.5432, "theo": 69.4025, "change": 3.4, "open": 79.0, "high": 79.0, "low": 79.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 4.49736, "prev_day_close": 75.5999984741211}, {"option": "APP271217C00350000", "bid": 118.0, "bid_size": 82.0, "ask": 131.4, "ask_size": 74.0, "iv": 0.6565, "open_interest": 3.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0013, "vega": 1.3826, "theta": -0.0954, "rho": 1.6453, "theo": 124.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-11-05T15:31:09", "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "APP271217P00350000", "bid": 68.7, "bid_size": 82.0, "ask": 76.7, "ask_size": 63.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0014, "vega": 1.397, "theta": -0.1088, "rho": -1.6085, "theo": 74.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "APP271217C00360000", "bid": 114.0, "bid_size": 110.0, "ask": 126.7, "ask_size": 116.0, "iv": 0.655, "open_interest": 7.0, "volume": 1.0, "delta": 0.6955, "gamma": 0.0013, "vega": 1.4133, "theta": -0.0982, "rho": 1.6325, "theo": 120.0105, "change": 15.2, "open": 116.2, "high": 116.2, "low": 116.2, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-11-06T10:22:54", "percent_change": 15.0495, "prev_day_close": 101.0}, {"option": "APP271217P00360000", "bid": 73.0, "bid_size": 93.0, "ask": 82.0, "ask_size": 63.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0014, "vega": 1.4272, "theta": -0.1108, "rho": -1.6804, "theo": 79.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "APP271217C00370000", "bid": 110.0, "bid_size": 69.0, "ask": 124.0, "ask_size": 81.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0013, "vega": 1.4416, "theta": -0.1008, "rho": 1.6184, "theo": 115.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "APP271217P00370000", "bid": 79.6, "bid_size": 69.0, "ask": 87.6, "ask_size": 69.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0014, "vega": 1.4543, "theta": -0.1126, "rho": -1.761, "theo": 85.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "APP271217C00380000", "bid": 106.0, "bid_size": 61.0, "ask": 117.1, "ask_size": 65.0, "iv": 0.6486, "open_interest": 2.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0014, "vega": 1.4674, "theta": -0.1032, "rho": 1.604, "theo": 111.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.15, "last_trade_time": "2026-11-05T13:16:43", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "APP271217P00380000", "bid": 85.7, "bid_size": 72.0, "ask": 93.2, "ask_size": 75.0, "iv": 0.6405, "open_interest": 1.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0015, "vega": 1.479, "theta": -0.1142, "rho": -1.8419, "theo": 90.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.68, "last_trade_time": "2026-11-05T10:31:12", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "APP271217C00390000", "bid": 102.0, "bid_size": 80.0, "ask": 113.9, "ask_size": 61.0, "iv": 0.6494, "open_interest": 15.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0014, "vega": 1.4909, "theta": -0.1054, "rho": 1.5884, "theo": 107.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.35, "last_trade_time": "2026-11-05T15:58:09", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "APP271217P00390000", "bid": 93.5, "bid_size": 30.0, "ask": 99.0, "ask_size": 59.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0015, "vega": 1.5004, "theta": -0.1156, "rho": -1.9, "theo": 96.5637, "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": 109.299999237061}, {"option": "APP271217C00400000", "bid": 100.2, "bid_size": 98.0, "ask": 109.3, "ask_size": 112.0, "iv": 0.652, "open_interest": 0.0, "volume": 3.0, "delta": 0.6397, "gamma": 0.0014, "vega": 1.5122, "theta": -0.1073, "rho": 1.5708, "theo": 104.008, "change": 99.8, "open": 103.0, "high": 103.0, "low": 99.65, "tick": "up", "last_trade_price": 99.8, "last_trade_time": "2026-11-06T10:52:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00400000", "bid": 97.0, "bid_size": 56.0, "ask": 103.8, "ask_size": 25.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0015, "vega": 1.5193, "theta": -0.1168, "rho": -1.9596, "theo": 102.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00410000", "bid": 98.0, "bid_size": 47.0, "ask": 108.0, "ask_size": 80.0, "iv": 0.6632, "open_interest": 0.0, "volume": 1.0, "delta": 0.626, "gamma": 0.0014, "vega": 1.5312, "theta": -0.1091, "rho": 1.5515, "theo": 100.3607, "change": 99.3, "open": 99.3, "high": 99.3, "low": 99.3, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-11-06T11:43:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00410000", "bid": 102.4, "bid_size": 71.0, "ask": 116.0, "ask_size": 81.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0016, "vega": 1.5366, "theta": -0.1178, "rho": -2.0338, "theo": 108.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00420000", "bid": 90.2, "bid_size": 79.0, "ask": 106.2, "ask_size": 88.0, "iv": 0.6536, "open_interest": 0.0, "volume": 3.0, "delta": 0.6124, "gamma": 0.0014, "vega": 1.548, "theta": -0.1107, "rho": 1.5319, "theo": 96.8475, "change": 95.65, "open": 95.65, "high": 95.65, "low": 95.65, "tick": "no_change", "last_trade_price": 95.65, "last_trade_time": "2026-11-06T11:41:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00420000", "bid": 111.3, "bid_size": 30.0, "ask": 124.0, "ask_size": 83.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0016, "vega": 1.5513, "theta": -0.1187, "rho": -2.1034, "theo": 114.7294, "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": 0.0}, {"option": "APP271217C00430000", "bid": 86.0, "bid_size": 78.0, "ask": 98.5, "ask_size": 58.0, "iv": 0.636, "open_interest": 0.0, "volume": 1.0, "delta": 0.5989, "gamma": 0.0015, "vega": 1.5628, "theta": -0.1121, "rho": 1.5124, "theo": 93.4626, "change": 86.65, "open": 86.65, "high": 86.65, "low": 86.65, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-11-06T10:10:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00430000", "bid": 117.0, "bid_size": 32.0, "ask": 130.0, "ask_size": 97.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0016, "vega": 1.5648, "theta": -0.1194, "rho": -2.1818, "theo": 121.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00440000", "bid": 84.0, "bid_size": 80.0, "ask": 96.4, "ask_size": 75.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0015, "vega": 1.5756, "theta": -0.1134, "rho": 1.4923, "theo": 90.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00440000", "bid": 124.3, "bid_size": 33.0, "ask": 136.0, "ask_size": 97.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0016, "vega": 1.5723, "theta": -0.1199, "rho": -2.2227, "theo": 127.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00450000", "bid": 84.7, "bid_size": 54.0, "ask": 91.9, "ask_size": 56.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0015, "vega": 1.5863, "theta": -0.1144, "rho": 1.4707, "theo": 87.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00450000", "bid": 130.1, "bid_size": 27.0, "ask": 142.0, "ask_size": 83.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0016, "vega": 1.5787, "theta": -0.1203, "rho": -2.2737, "theo": 134.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00460000", "bid": 78.0, "bid_size": 63.0, "ask": 91.6, "ask_size": 69.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0015, "vega": 1.595, "theta": -0.1153, "rho": 1.448, "theo": 84.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00460000", "bid": 133.7, "bid_size": 67.0, "ask": 148.0, "ask_size": 93.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0017, "vega": 1.5836, "theta": -0.1205, "rho": -2.334, "theo": 140.8686, "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": 0.0}, {"option": "APP271217C00470000", "bid": 74.0, "bid_size": 81.0, "ask": 90.2, "ask_size": 92.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0015, "vega": 1.6019, "theta": -0.1161, "rho": 1.4252, "theo": 81.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00470000", "bid": 144.5, "bid_size": 25.0, "ask": 151.5, "ask_size": 70.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.474, "gamma": 0.0017, "vega": 1.5878, "theta": -0.1206, "rho": -2.3992, "theo": 147.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00480000", "bid": 72.0, "bid_size": 82.0, "ask": 84.2, "ask_size": 81.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0015, "vega": 1.6073, "theta": -0.1167, "rho": 1.4028, "theo": 78.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00480000", "bid": 147.4, "bid_size": 67.0, "ask": 162.0, "ask_size": 83.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0017, "vega": 1.5916, "theta": -0.1205, "rho": -2.4653, "theo": 154.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00490000", "bid": 68.0, "bid_size": 69.0, "ask": 84.0, "ask_size": 73.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0015, "vega": 1.6111, "theta": -0.1172, "rho": 1.3805, "theo": 75.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00490000", "bid": 156.5, "bid_size": 43.0, "ask": 170.0, "ask_size": 77.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0017, "vega": 1.5902, "theta": -0.1204, "rho": -2.4941, "theo": 161.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00500000", "bid": 66.6, "bid_size": 136.0, "ask": 80.0, "ask_size": 142.0, "iv": 0.6397, "open_interest": 0.0, "volume": 10.0, "delta": 0.5099, "gamma": 0.0015, "vega": 1.6133, "theta": -0.1175, "rho": 1.3578, "theo": 73.0254, "change": 75.21, "open": 75.21, "high": 75.21, "low": 75.21, "tick": "up", "last_trade_price": 75.21, "last_trade_time": "2026-11-06T11:34:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00500000", "bid": 165.8, "bid_size": 30.0, "ask": 174.3, "ask_size": 77.0, "iv": 0.6447, "open_interest": 0.0, "volume": 1.0, "delta": -0.5152, "gamma": 0.0017, "vega": 1.5837, "theta": -0.1201, "rho": -2.5278, "theo": 168.978, "change": 170.8, "open": 170.8, "high": 170.8, "low": 170.8, "tick": "up", "last_trade_price": 170.8, "last_trade_time": "2026-11-06T11:27:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217C00520000", "bid": 62.0, "bid_size": 81.0, "ask": 76.2, "ask_size": 84.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0015, "vega": 1.6127, "theta": -0.1179, "rho": 1.31, "theo": 68.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP271217P00520000", "bid": 177.5, "bid_size": 55.0, "ask": 192.0, "ask_size": 84.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0017, "vega": 1.5714, "theta": -0.1191, "rho": -2.6116, "theo": 183.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280121C00120000", "bid": 270.0, "bid_size": 107.0, "ask": 282.1, "ask_size": 55.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0002, "vega": 0.2758, "theta": 0.0, "rho": 1.1756, "theo": 274.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "APP280121P00120000", "bid": 4.2, "bid_size": 31.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.7449, "open_interest": 2.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0002, "vega": 0.2787, "theta": -0.0225, "rho": -0.1733, "theo": 4.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:35:11", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "APP280121C00125000", "bid": 266.0, "bid_size": 97.0, "ask": 277.9, "ask_size": 52.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0002, "vega": 0.3, "theta": 0.0, "rho": 1.2125, "theo": 270.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.699996948242}, {"option": "APP280121P00125000", "bid": 4.5, "bid_size": 12.0, "ask": 7.2, "ask_size": 132.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0002, "vega": 0.3029, "theta": -0.0244, "rho": -0.1918, "theo": 5.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T13:55:06", "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "APP280121C00130000", "bid": 262.0, "bid_size": 71.0, "ask": 276.0, "ask_size": 74.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0002, "vega": 0.325, "theta": 0.0, "rho": 1.2479, "theo": 266.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "APP280121P00130000", "bid": 5.4, "bid_size": 6.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0002, "vega": 0.3286, "theta": -0.0263, "rho": -0.2121, "theo": 5.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "APP280121C00135000", "bid": 258.0, "bid_size": 119.0, "ask": 271.5, "ask_size": 104.0, "iv": 0.7847, "open_interest": 66.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0003, "vega": 0.3503, "theta": 0.0, "rho": 1.2821, "theo": 262.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.07, "last_trade_time": "2026-10-30T10:44:09", "percent_change": 0.0, "prev_day_close": 234.099998474121}, {"option": "APP280121P00135000", "bid": 5.2, "bid_size": 62.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.7149, "open_interest": 27.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0003, "vega": 0.3539, "theta": -0.0283, "rho": -0.2327, "theo": 6.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T14:15:55", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "APP280121C00140000", "bid": 254.0, "bid_size": 68.0, "ask": 269.0, "ask_size": 71.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0003, "vega": 0.3761, "theta": 0.0, "rho": 1.3152, "theo": 258.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "APP280121P00140000", "bid": 3.8, "bid_size": 144.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.6846, "open_interest": 12.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0003, "vega": 0.3807, "theta": -0.0303, "rho": -0.2546, "theo": 7.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-11-05T10:16:46", "percent_change": 0.0, "prev_day_close": 6.62500011920929}, {"option": "APP280121C00145000", "bid": 250.1, "bid_size": 74.0, "ask": 261.1, "ask_size": 28.0, "iv": 0.7456, "open_interest": 4.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0003, "vega": 0.4026, "theta": -0.0016, "rho": 1.347, "theo": 254.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.5, "last_trade_time": "2026-11-05T13:04:28", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "APP280121P00145000", "bid": 7.1, "bid_size": 33.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.7246, "open_interest": 20.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0003, "vega": 0.4072, "theta": -0.0323, "rho": -0.2774, "theo": 7.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-05T11:20:05", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "APP280121C00150000", "bid": 246.0, "bid_size": 90.0, "ask": 259.5, "ask_size": 63.0, "iv": 0.7654, "open_interest": 6.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0003, "vega": 0.4299, "theta": -0.0041, "rho": 1.3772, "theo": 250.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.95, "last_trade_time": "2026-10-29T13:24:10", "percent_change": 0.0, "prev_day_close": 222.099998474121}, {"option": "APP280121P00150000", "bid": 7.9, "bid_size": 21.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.7173, "open_interest": 172.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0003, "vega": 0.4357, "theta": -0.0343, "rho": -0.3016, "theo": 8.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-11-05T11:05:38", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "APP280121C00155000", "bid": 242.0, "bid_size": 206.0, "ask": 253.4, "ask_size": 45.0, "iv": 0.7361, "open_interest": 259.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0004, "vega": 0.4576, "theta": -0.0067, "rho": 1.4061, "theo": 246.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.1, "last_trade_time": "2026-11-05T10:56:28", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "APP280121P00155000", "bid": 8.7, "bid_size": 24.0, "ask": 10.2, "ask_size": 55.0, "iv": 0.7141, "open_interest": 219.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0004, "vega": 0.4638, "theta": -0.0364, "rho": -0.3263, "theo": 9.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T13:06:08", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "APP280121C00160000", "bid": 238.0, "bid_size": 72.0, "ask": 252.0, "ask_size": 80.0, "iv": 0.7553, "open_interest": 2.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0004, "vega": 0.4853, "theta": -0.0093, "rho": 1.4339, "theo": 242.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.05, "last_trade_time": "2026-11-05T10:07:44", "percent_change": 0.0, "prev_day_close": 215.949996948242}, {"option": "APP280121P00160000", "bid": 9.8, "bid_size": 1.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.709, "open_interest": 42.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0004, "vega": 0.4911, "theta": -0.0385, "rho": -0.352, "theo": 10.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-11-05T14:11:32", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "APP280121C00165000", "bid": 234.0, "bid_size": 114.0, "ask": 247.9, "ask_size": 118.0, "iv": 0.7462, "open_interest": 96.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0004, "vega": 0.5132, "theta": -0.0119, "rho": 1.4608, "theo": 239.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.5, "last_trade_time": "2026-10-14T10:23:04", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "APP280121P00165000", "bid": 10.7, "bid_size": 1.0, "ask": 12.1, "ask_size": 59.0, "iv": 0.7122, "open_interest": 1176.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0004, "vega": 0.5204, "theta": -0.0406, "rho": -0.3786, "theo": 11.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T14:14:34", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "APP280121C00170000", "bid": 230.0, "bid_size": 75.0, "ask": 241.9, "ask_size": 28.0, "iv": 0.7199, "open_interest": 15.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0004, "vega": 0.5416, "theta": -0.0145, "rho": 1.4863, "theo": 235.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.61, "last_trade_time": "2026-11-05T10:06:22", "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "APP280121P00170000", "bid": 9.4, "bid_size": 189.0, "ask": 12.7, "ask_size": 56.0, "iv": 0.6852, "open_interest": 160.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0004, "vega": 0.5486, "theta": -0.0427, "rho": -0.4064, "theo": 12.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:46:05", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "APP280121C00175000", "bid": 226.0, "bid_size": 77.0, "ask": 240.0, "ask_size": 87.0, "iv": 0.7303, "open_interest": 25.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0004, "vega": 0.5705, "theta": -0.0171, "rho": 1.5103, "theo": 231.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.22, "last_trade_time": "2026-11-05T10:27:16", "percent_change": 0.0, "prev_day_close": 203.650001525879}, {"option": "APP280121P00175000", "bid": 12.3, "bid_size": 7.0, "ask": 13.8, "ask_size": 58.0, "iv": 0.7016, "open_interest": 229.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0005, "vega": 0.5786, "theta": -0.0448, "rho": -0.4353, "theo": 13.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T15:10:10", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "APP280121C00180000", "bid": 224.6, "bid_size": 35.0, "ask": 235.9, "ask_size": 77.0, "iv": 0.7419, "open_interest": 20.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0005, "vega": 0.5996, "theta": -0.0197, "rho": 1.5329, "theo": 227.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.93, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "APP280121P00180000", "bid": 13.2, "bid_size": 75.0, "ask": 15.2, "ask_size": 107.0, "iv": 0.701, "open_interest": 390.0, "volume": 4.0, "delta": -0.0761, "gamma": 0.0005, "vega": 0.6083, "theta": -0.047, "rho": -0.465, "theo": 14.2441, "change": -2.34, "open": 14.9, "high": 14.9, "low": 13.91, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2026-11-06T12:01:34", "percent_change": -14.4, "prev_day_close": 16.2499995231628}, {"option": "APP280121C00185000", "bid": 218.0, "bid_size": 87.0, "ask": 231.9, "ask_size": 72.0, "iv": 0.7122, "open_interest": 23.0, "volume": 3.0, "delta": 0.9177, "gamma": 0.0005, "vega": 0.6285, "theta": -0.0223, "rho": 1.5546, "theo": 224.1527, "change": 21.98, "open": 196.7, "high": 218.08, "low": 196.7, "tick": "up", "last_trade_price": 218.08, "last_trade_time": "2026-11-06T10:31:47", "percent_change": 11.2086, "prev_day_close": 196.099998474121}, {"option": "APP280121P00185000", "bid": 14.2, "bid_size": 63.0, "ask": 16.5, "ask_size": 124.0, "iv": 0.6997, "open_interest": 112.0, "volume": 3.0, "delta": -0.0811, "gamma": 0.0005, "vega": 0.6369, "theta": -0.0491, "rho": -0.4947, "theo": 15.3373, "change": -0.9, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T11:59:30", "percent_change": -5.17241, "prev_day_close": 17.3999996185303}, {"option": "APP280121C00190000", "bid": 216.0, "bid_size": 54.0, "ask": 229.4, "ask_size": 89.0, "iv": 0.7296, "open_interest": 8.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0005, "vega": 0.6572, "theta": -0.0249, "rho": 1.5754, "theo": 220.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.25, "last_trade_time": "2026-11-05T15:50:44", "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "APP280121P00190000", "bid": 14.9, "bid_size": 72.0, "ask": 18.4, "ask_size": 126.0, "iv": 0.6999, "open_interest": 172.0, "volume": 3.0, "delta": -0.0861, "gamma": 0.0005, "vega": 0.6666, "theta": -0.0512, "rho": -0.5256, "theo": 16.4754, "change": -2.07, "open": 17.7, "high": 17.7, "low": 16.03, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-11-06T11:19:22", "percent_change": -11.4365, "prev_day_close": 18.1000003814697}, {"option": "APP280121C00195000", "bid": 212.0, "bid_size": 58.0, "ask": 223.9, "ask_size": 40.0, "iv": 0.709, "open_interest": 4.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0006, "vega": 0.6861, "theta": -0.0275, "rho": 1.5952, "theo": 216.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2026-11-05T12:46:45", "percent_change": 0.0, "prev_day_close": 189.650001525879}, {"option": "APP280121P00195000", "bid": 16.6, "bid_size": 4.0, "ask": 23.6, "ask_size": 110.0, "iv": 0.7297, "open_interest": 39.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0006, "vega": 0.6963, "theta": -0.0533, "rho": -0.5574, "theo": 17.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-11-05T11:07:23", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "APP280121C00200000", "bid": 208.0, "bid_size": 127.0, "ask": 220.4, "ask_size": 124.0, "iv": 0.7031, "open_interest": 120.0, "volume": 2.0, "delta": 0.9026, "gamma": 0.0006, "vega": 0.7152, "theta": -0.03, "rho": 1.6135, "theo": 213.4866, "change": 13.75, "open": 195.0, "high": 200.0, "low": 195.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T09:50:48", "percent_change": 7.38255, "prev_day_close": 186.25}, {"option": "APP280121P00200000", "bid": 16.6, "bid_size": 192.0, "ask": 20.9, "ask_size": 176.0, "iv": 0.6911, "open_interest": 717.0, "volume": 1.0, "delta": -0.0967, "gamma": 0.0006, "vega": 0.7254, "theta": -0.0554, "rho": -0.5893, "theo": 18.8955, "change": -1.85, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T09:48:18", "percent_change": -8.46682, "prev_day_close": 21.8500003814697}, {"option": "APP280121C00210000", "bid": 202.0, "bid_size": 82.0, "ask": 214.4, "ask_size": 88.0, "iv": 0.7097, "open_interest": 35.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0006, "vega": 0.7735, "theta": -0.0351, "rho": 1.6463, "theo": 206.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-11-05T13:46:48", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "APP280121P00210000", "bid": 19.0, "bid_size": 103.0, "ask": 30.0, "ask_size": 186.0, "iv": 0.7269, "open_interest": 521.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0006, "vega": 0.7856, "theta": -0.0596, "rho": -0.6576, "theo": 21.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T13:20:55", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "APP280121C00220000", "bid": 194.0, "bid_size": 92.0, "ask": 209.7, "ask_size": 120.0, "iv": 0.7088, "open_interest": 20.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0007, "vega": 0.8305, "theta": -0.0401, "rho": 1.6757, "theo": 199.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.94, "last_trade_time": "2026-11-05T10:52:33", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "APP280121P00220000", "bid": 20.8, "bid_size": 104.0, "ask": 33.6, "ask_size": 144.0, "iv": 0.7196, "open_interest": 461.0, "volume": 2.0, "delta": -0.1192, "gamma": 0.0007, "vega": 0.8428, "theta": -0.0637, "rho": -0.7273, "theo": 24.3111, "change": -3.55, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T10:27:14", "percent_change": -12.8857, "prev_day_close": 27.5500001907349}, {"option": "APP280121C00230000", "bid": 188.0, "bid_size": 192.0, "ask": 200.9, "ask_size": 100.0, "iv": 0.694, "open_interest": 32.0, "volume": 1.0, "delta": 0.8693, "gamma": 0.0007, "vega": 0.8867, "theta": -0.045, "rho": 1.7012, "theo": 193.4034, "change": 22.89, "open": 189.89, "high": 189.89, "low": 189.89, "tick": "up", "last_trade_price": 189.89, "last_trade_time": "2026-11-06T10:27:19", "percent_change": 13.7066, "prev_day_close": 167.0}, {"option": "APP280121P00230000", "bid": 26.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 223.0, "iv": 0.6899, "open_interest": 484.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0008, "vega": 0.8999, "theta": -0.0677, "rho": -0.799, "theo": 27.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-05T13:49:07", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "APP280121C00240000", "bid": 182.0, "bid_size": 207.0, "ask": 196.0, "ask_size": 161.0, "iv": 0.6994, "open_interest": 50.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0008, "vega": 0.9425, "theta": -0.0498, "rho": 1.7218, "theo": 187.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.61, "last_trade_time": "2026-11-05T15:02:43", "percent_change": 0.0, "prev_day_close": 161.449996948242}, {"option": "APP280121P00240000", "bid": 27.3, "bid_size": 102.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.6638, "open_interest": 225.0, "volume": 16.0, "delta": -0.1434, "gamma": 0.0008, "vega": 0.957, "theta": -0.0716, "rho": -0.8755, "theo": 30.4926, "change": -3.15, "open": 34.1, "high": 34.1, "low": 29.6, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-06T11:47:18", "percent_change": -9.58904, "prev_day_close": 32.8500003814697}, {"option": "APP280121C00250000", "bid": 176.0, "bid_size": 244.0, "ask": 186.8, "ask_size": 210.0, "iv": 0.6807, "open_interest": 224.0, "volume": 7.0, "delta": 0.8454, "gamma": 0.0008, "vega": 0.9965, "theta": -0.0544, "rho": 1.7392, "theo": 180.9372, "change": 26.07, "open": 154.7, "high": 181.67, "low": 154.7, "tick": "up", "last_trade_price": 181.67, "last_trade_time": "2026-11-06T11:37:02", "percent_change": 16.7545, "prev_day_close": 155.599998474121}, {"option": "APP280121P00250000", "bid": 31.3, "bid_size": 105.0, "ask": 35.0, "ask_size": 127.0, "iv": 0.6689, "open_interest": 304.0, "volume": 12.0, "delta": -0.156, "gamma": 0.0008, "vega": 1.011, "theta": -0.0754, "rho": -0.9506, "theo": 33.8716, "change": -5.2, "open": 33.29, "high": 34.85, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T11:19:32", "percent_change": -13.6126, "prev_day_close": 38.2000007629394}, {"option": "APP280121C00260000", "bid": 173.1, "bid_size": 60.0, "ask": 180.5, "ask_size": 212.0, "iv": 0.6906, "open_interest": 64.0, "volume": 2.0, "delta": 0.833, "gamma": 0.0009, "vega": 1.0486, "theta": -0.0589, "rho": 1.7539, "theo": 174.9768, "change": 24.5, "open": 162.02, "high": 175.0, "low": 162.02, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-11-06T11:50:07", "percent_change": 16.2791, "prev_day_close": 150.5}, {"option": "APP280121P00260000", "bid": 35.5, "bid_size": 29.0, "ask": 43.9, "ask_size": 156.0, "iv": 0.6944, "open_interest": 200.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0009, "vega": 1.0648, "theta": -0.079, "rho": -1.028, "theo": 37.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.34, "last_trade_time": "2026-11-05T10:03:06", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "APP280121C00270000", "bid": 164.0, "bid_size": 285.0, "ask": 174.4, "ask_size": 234.0, "iv": 0.6707, "open_interest": 916.0, "volume": 17.0, "delta": 0.8204, "gamma": 0.0009, "vega": 1.0995, "theta": -0.0632, "rho": 1.7645, "theo": 169.1947, "change": 23.68, "open": 147.0, "high": 169.08, "low": 147.0, "tick": "up", "last_trade_price": 169.08, "last_trade_time": "2026-11-06T11:15:17", "percent_change": 16.2861, "prev_day_close": 145.399993896484}, {"option": "APP280121P00270000", "bid": 38.8, "bid_size": 35.0, "ask": 41.6, "ask_size": 22.0, "iv": 0.6617, "open_interest": 536.0, "volume": 1.0, "delta": -0.1822, "gamma": 0.001, "vega": 1.1161, "theta": -0.0825, "rho": -1.1063, "theo": 41.1898, "change": -7.42, "open": 40.48, "high": 40.48, "low": 40.48, "tick": "down", "last_trade_price": 40.48, "last_trade_time": "2026-11-06T11:00:45", "percent_change": -15.4906, "prev_day_close": 47.8999996185303}, {"option": "APP280121C00280000", "bid": 158.0, "bid_size": 279.0, "ask": 170.0, "ask_size": 186.0, "iv": 0.6717, "open_interest": 333.0, "volume": 2.0, "delta": 0.8075, "gamma": 0.001, "vega": 1.1487, "theta": -0.0673, "rho": 1.7713, "theo": 163.5915, "change": 19.76, "open": 157.67, "high": 158.41, "low": 157.67, "tick": "up", "last_trade_price": 158.41, "last_trade_time": "2026-11-06T10:47:04", "percent_change": 14.2517, "prev_day_close": 138.650001525879}, {"option": "APP280121P00280000", "bid": 42.4, "bid_size": 95.0, "ask": 46.1, "ask_size": 111.0, "iv": 0.6606, "open_interest": 898.0, "volume": 2.0, "delta": -0.1956, "gamma": 0.001, "vega": 1.1663, "theta": -0.0858, "rho": -1.1867, "theo": 45.1327, "change": -8.56, "open": 45.1, "high": 45.1, "low": 44.39, "tick": "down", "last_trade_price": 44.39, "last_trade_time": "2026-11-06T11:00:45", "percent_change": -16.1662, "prev_day_close": 52.9500007629394}, {"option": "APP280121C00290000", "bid": 152.0, "bid_size": 226.0, "ask": 163.9, "ask_size": 179.0, "iv": 0.6641, "open_interest": 53.0, "volume": 1.0, "delta": 0.7945, "gamma": 0.001, "vega": 1.1955, "theta": -0.0712, "rho": 1.7763, "theo": 158.1637, "change": 3.07, "open": 136.72, "high": 136.72, "low": 136.72, "tick": "up", "last_trade_price": 136.72, "last_trade_time": "2026-11-06T09:32:02", "percent_change": 2.29704, "prev_day_close": 133.650001525879}, {"option": "APP280121P00290000", "bid": 46.8, "bid_size": 98.0, "ask": 49.7, "ask_size": 12.0, "iv": 0.6575, "open_interest": 264.0, "volume": 3.0, "delta": -0.2093, "gamma": 0.001, "vega": 1.2124, "theta": -0.089, "rho": -1.2667, "theo": 49.2554, "change": -6.0, "open": 51.0, "high": 51.0, "low": 49.2, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-06T10:47:39", "percent_change": -10.8696, "prev_day_close": 55.1999988555908}, {"option": "APP280121C00300000", "bid": 150.7, "bid_size": 66.0, "ask": 160.4, "ask_size": 209.0, "iv": 0.685, "open_interest": 356.0, "volume": 40.0, "delta": 0.7813, "gamma": 0.001, "vega": 1.24, "theta": -0.075, "rho": 1.7789, "theo": 152.9056, "change": 23.6, "open": 134.0, "high": 154.0, "low": 134.0, "tick": "up", "last_trade_price": 153.3, "last_trade_time": "2026-11-06T11:42:38", "percent_change": 18.1958, "prev_day_close": 129.700000762939}, {"option": "APP280121P00300000", "bid": 51.0, "bid_size": 38.0, "ask": 59.2, "ask_size": 201.0, "iv": 0.6759, "open_interest": 423.0, "volume": 10.0, "delta": -0.2232, "gamma": 0.0011, "vega": 1.2577, "theta": -0.092, "rho": -1.3483, "theo": 53.5598, "change": -6.62, "open": 57.11, "high": 57.11, "low": 53.48, "tick": "down", "last_trade_price": 53.48, "last_trade_time": "2026-11-06T11:06:18", "percent_change": -11.015, "prev_day_close": 60.1000003814697}, {"option": "APP280121C00310000", "bid": 145.1, "bid_size": 77.0, "ask": 154.3, "ask_size": 220.0, "iv": 0.6763, "open_interest": 75.0, "volume": 6.0, "delta": 0.768, "gamma": 0.0011, "vega": 1.2828, "theta": -0.0786, "rho": 1.778, "theo": 147.8152, "change": 27.4, "open": 138.55, "high": 154.2, "low": 138.55, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-11-06T11:20:00", "percent_change": 22.079, "prev_day_close": 124.099998474121}, {"option": "APP280121P00310000", "bid": 55.4, "bid_size": 60.0, "ask": 58.8, "ask_size": 80.0, "iv": 0.6544, "open_interest": 273.0, "volume": 25.0, "delta": -0.2372, "gamma": 0.0011, "vega": 1.3006, "theta": -0.0948, "rho": -1.4299, "theo": 58.0387, "change": -5.8, "open": 60.65, "high": 62.2, "low": 56.8, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-06T11:20:29", "percent_change": -9.07668, "prev_day_close": 63.8999996185303}, {"option": "APP280121C00320000", "bid": 136.0, "bid_size": 234.0, "ask": 151.5, "ask_size": 227.0, "iv": 0.6661, "open_interest": 248.0, "volume": 6.0, "delta": 0.7547, "gamma": 0.0011, "vega": 1.3235, "theta": -0.082, "rho": 1.7742, "theo": 142.8915, "change": 20.6, "open": 121.95, "high": 141.6, "low": 121.95, "tick": "up", "last_trade_price": 141.6, "last_trade_time": "2026-11-06T11:26:41", "percent_change": 17.0248, "prev_day_close": 121.0}, {"option": "APP280121P00320000", "bid": 59.7, "bid_size": 32.0, "ask": 67.5, "ask_size": 100.0, "iv": 0.6664, "open_interest": 260.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0012, "vega": 1.3416, "theta": -0.0974, "rho": -1.5104, "theo": 62.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-11-05T10:55:46", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "APP280121C00330000", "bid": 134.3, "bid_size": 215.0, "ask": 143.4, "ask_size": 197.0, "iv": 0.6631, "open_interest": 218.0, "volume": 4.0, "delta": 0.7412, "gamma": 0.0012, "vega": 1.3616, "theta": -0.0851, "rho": 1.7691, "theo": 138.1304, "change": 20.8, "open": 121.35, "high": 136.8, "low": 121.35, "tick": "down", "last_trade_price": 136.2, "last_trade_time": "2026-11-06T11:01:58", "percent_change": 18.0243, "prev_day_close": 115.400001525879}, {"option": "APP280121P00330000", "bid": 63.6, "bid_size": 49.0, "ask": 73.0, "ask_size": 106.0, "iv": 0.6634, "open_interest": 224.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0012, "vega": 1.3787, "theta": -0.0999, "rho": -1.59, "theo": 67.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T09:52:34", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "APP280121C00340000", "bid": 134.0, "bid_size": 1.0, "ask": 141.5, "ask_size": 359.0, "iv": 0.6864, "open_interest": 158.0, "volume": 31.0, "delta": 0.7278, "gamma": 0.0012, "vega": 1.3972, "theta": -0.0881, "rho": 1.7626, "theo": 133.5256, "change": 13.32, "open": 117.05, "high": 125.77, "low": 117.05, "tick": "up", "last_trade_price": 125.77, "last_trade_time": "2026-11-06T10:18:55", "percent_change": 11.8453, "prev_day_close": 112.450000762939}, {"option": "APP280121P00340000", "bid": 66.7, "bid_size": 99.0, "ask": 80.0, "ask_size": 108.0, "iv": 0.6619, "open_interest": 198.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0013, "vega": 1.4145, "theta": -0.1022, "rho": -1.6711, "theo": 72.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.35, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "APP280121C00350000", "bid": 124.7, "bid_size": 212.0, "ask": 136.4, "ask_size": 227.0, "iv": 0.6648, "open_interest": 245.0, "volume": 30.0, "delta": 0.7144, "gamma": 0.0012, "vega": 1.4307, "theta": -0.0909, "rho": 1.7536, "theo": 129.0735, "change": 21.55, "open": 114.25, "high": 130.0, "low": 114.25, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-06T11:01:30", "percent_change": 19.8709, "prev_day_close": 108.450000762939}, {"option": "APP280121P00350000", "bid": 75.7, "bid_size": 55.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.6491, "open_interest": 389.0, "volume": 1.0, "delta": -0.2943, "gamma": 0.0013, "vega": 1.447, "theta": -0.1043, "rho": -1.7492, "theo": 77.6781, "change": -9.95, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-11-06T11:17:19", "percent_change": -11.4434, "prev_day_close": 86.9500007629394}, {"option": "APP280121C00360000", "bid": 118.0, "bid_size": 227.0, "ask": 131.3, "ask_size": 209.0, "iv": 0.6521, "open_interest": 60.0, "volume": 3.0, "delta": 0.7009, "gamma": 0.0012, "vega": 1.4621, "theta": -0.0935, "rho": 1.7419, "theo": 124.7726, "change": 8.72, "open": 114.44, "high": 115.02, "low": 114.44, "tick": "up", "last_trade_price": 115.02, "last_trade_time": "2026-11-06T10:14:07", "percent_change": 8.2032, "prev_day_close": 106.299999237061}, {"option": "APP280121P00360000", "bid": 73.5, "bid_size": 145.0, "ask": 91.5, "ask_size": 152.0, "iv": 0.6495, "open_interest": 142.0, "volume": 1.0, "delta": -0.3087, "gamma": 0.0013, "vega": 1.4776, "theta": -0.1062, "rho": -1.8308, "theo": 82.9982, "change": -9.7, "open": 85.0, "high": 85.0, "low": 85.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-11-06T09:53:03", "percent_change": -10.2429, "prev_day_close": 94.7000007629394}, {"option": "APP280121C00370000", "bid": 114.0, "bid_size": 239.0, "ask": 129.0, "ask_size": 211.0, "iv": 0.6574, "open_interest": 63.0, "volume": 2.0, "delta": 0.6875, "gamma": 0.0013, "vega": 1.4911, "theta": -0.096, "rho": 1.729, "theo": 120.6197, "change": 11.5, "open": 111.85, "high": 111.85, "low": 111.85, "tick": "up", "last_trade_price": 111.85, "last_trade_time": "2026-11-06T10:23:24", "percent_change": 11.4599, "prev_day_close": 100.349998474121}, {"option": "APP280121P00370000", "bid": 81.7, "bid_size": 88.0, "ask": 96.0, "ask_size": 98.0, "iv": 0.6539, "open_interest": 67.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0014, "vega": 1.5053, "theta": -0.1079, "rho": -1.9074, "theo": 88.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.8, "last_trade_time": "2026-11-05T10:02:14", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "APP280121C00380000", "bid": 110.0, "bid_size": 230.0, "ask": 123.8, "ask_size": 228.0, "iv": 0.652, "open_interest": 132.0, "volume": 75.0, "delta": 0.6742, "gamma": 0.0013, "vega": 1.5177, "theta": -0.0982, "rho": 1.7156, "theo": 116.609, "change": 9.49, "open": 107.44, "high": 107.44, "low": 107.44, "tick": "up", "last_trade_price": 107.44, "last_trade_time": "2026-11-06T10:11:41", "percent_change": 9.68862, "prev_day_close": 97.9500007629394}, {"option": "APP280121P00380000", "bid": 90.7, "bid_size": 32.0, "ask": 101.1, "ask_size": 96.0, "iv": 0.6618, "open_interest": 127.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0014, "vega": 1.5304, "theta": -0.1095, "rho": -1.981, "theo": 94.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-11-05T11:28:59", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "APP280121C00390000", "bid": 106.0, "bid_size": 334.0, "ask": 117.9, "ask_size": 177.0, "iv": 0.6437, "open_interest": 149.0, "volume": 2.0, "delta": 0.6609, "gamma": 0.0013, "vega": 1.5421, "theta": -0.1003, "rho": 1.7012, "theo": 112.7349, "change": 14.35, "open": 108.1, "high": 108.1, "low": 108.1, "tick": "up", "last_trade_price": 108.1, "last_trade_time": "2026-11-06T10:48:15", "percent_change": 15.3067, "prev_day_close": 93.75}, {"option": "APP280121P00390000", "bid": 96.7, "bid_size": 29.0, "ask": 108.0, "ask_size": 103.0, "iv": 0.6649, "open_interest": 100.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0014, "vega": 1.5535, "theta": -0.1109, "rho": -2.0566, "theo": 99.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.95, "last_trade_time": "2026-10-16T15:53:03", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "APP280121C00400000", "bid": 107.3, "bid_size": 24.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.6476, "open_interest": 763.0, "volume": 24.0, "delta": 0.6478, "gamma": 0.0013, "vega": 1.5643, "theta": -0.1021, "rho": 1.6847, "theo": 108.9943, "change": 18.32, "open": 92.95, "high": 109.77, "low": 91.0, "tick": "up", "last_trade_price": 109.77, "last_trade_time": "2026-11-06T11:19:10", "percent_change": 20.0328, "prev_day_close": 91.4500007629394}, {"option": "APP280121P00400000", "bid": 101.9, "bid_size": 73.0, "ask": 112.0, "ask_size": 148.0, "iv": 0.6548, "open_interest": 137.0, "volume": 7.0, "delta": -0.366, "gamma": 0.0015, "vega": 1.5735, "theta": -0.1122, "rho": -2.1295, "theo": 105.8078, "change": -10.15, "open": 108.49, "high": 108.49, "low": 105.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-06T11:02:12", "percent_change": -8.81459, "prev_day_close": 115.150001525879}, {"option": "APP280121C00410000", "bid": 102.0, "bid_size": 87.0, "ask": 110.6, "ask_size": 128.0, "iv": 0.6522, "open_interest": 44.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.0014, "vega": 1.5845, "theta": -0.1039, "rho": 1.6664, "theo": 105.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.05, "last_trade_time": "2026-11-05T11:22:05", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "APP280121P00410000", "bid": 104.5, "bid_size": 84.0, "ask": 120.0, "ask_size": 90.0, "iv": 0.6491, "open_interest": 147.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0015, "vega": 1.5917, "theta": -0.1132, "rho": -2.202, "theo": 111.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.0, "last_trade_time": "2026-10-15T15:36:51", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "APP280121C00420000", "bid": 96.0, "bid_size": 283.0, "ask": 107.3, "ask_size": 223.0, "iv": 0.6437, "open_interest": 215.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0014, "vega": 1.6025, "theta": -0.1054, "rho": 1.6475, "theo": 101.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-05T15:32:51", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "APP280121P00420000", "bid": 113.7, "bid_size": 36.0, "ask": 119.3, "ask_size": 17.0, "iv": 0.6355, "open_interest": 84.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0015, "vega": 1.6066, "theta": -0.1141, "rho": -2.2701, "theo": 118.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.73, "last_trade_time": "2026-11-04T13:01:37", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "APP280121C00430000", "bid": 92.0, "bid_size": 304.0, "ask": 103.0, "ask_size": 144.0, "iv": 0.6378, "open_interest": 120.0, "volume": 0.0, "delta": 0.609, "gamma": 0.0014, "vega": 1.6185, "theta": -0.1068, "rho": 1.6286, "theo": 98.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-11-05T14:14:52", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "APP280121P00430000", "bid": 119.2, "bid_size": 39.0, "ask": 131.2, "ask_size": 59.0, "iv": 0.6494, "open_interest": 76.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0015, "vega": 1.6201, "theta": -0.115, "rho": -2.3302, "theo": 124.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.85, "last_trade_time": "2026-10-30T11:19:46", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "APP280121C00440000", "bid": 88.1, "bid_size": 153.0, "ask": 102.3, "ask_size": 144.0, "iv": 0.6427, "open_interest": 42.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0014, "vega": 1.6326, "theta": -0.108, "rho": 1.6094, "theo": 95.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.59, "last_trade_time": "2026-11-05T13:19:31", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "APP280121P00440000", "bid": 123.1, "bid_size": 79.0, "ask": 138.0, "ask_size": 99.0, "iv": 0.6412, "open_interest": 173.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0016, "vega": 1.6302, "theta": -0.1156, "rho": -2.3974, "theo": 130.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.5, "last_trade_time": "2026-11-04T15:25:09", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "APP280121C00450000", "bid": 88.1, "bid_size": 195.0, "ask": 98.0, "ask_size": 204.0, "iv": 0.6477, "open_interest": 220.0, "volume": 3.0, "delta": 0.5838, "gamma": 0.0014, "vega": 1.6448, "theta": -0.1091, "rho": 1.589, "theo": 92.1761, "change": 14.4, "open": 75.45, "high": 91.3, "low": 75.45, "tick": "down", "last_trade_price": 91.05, "last_trade_time": "2026-11-06T11:18:09", "percent_change": 18.7867, "prev_day_close": 76.6499977111816}, {"option": "APP280121P00450000", "bid": 131.8, "bid_size": 111.0, "ask": 146.0, "ask_size": 148.0, "iv": 0.6514, "open_interest": 121.0, "volume": 7.0, "delta": -0.4359, "gamma": 0.0016, "vega": 1.64, "theta": -0.1162, "rho": -2.4599, "theo": 137.4218, "change": -10.7, "open": 142.3, "high": 142.3, "low": 142.3, "tick": "no_change", "last_trade_price": 142.3, "last_trade_time": "2026-11-06T10:03:32", "percent_change": -6.99346, "prev_day_close": 153.0}, {"option": "APP280121C00460000", "bid": 82.1, "bid_size": 138.0, "ask": 93.7, "ask_size": 129.0, "iv": 0.6339, "open_interest": 127.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0014, "vega": 1.655, "theta": -0.11, "rho": 1.5672, "theo": 89.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-11-05T09:45:41", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "APP280121P00460000", "bid": 140.4, "bid_size": 35.0, "ask": 152.0, "ask_size": 103.0, "iv": 0.654, "open_interest": 525.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0016, "vega": 1.6459, "theta": -0.1165, "rho": -2.5283, "theo": 144.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.47, "last_trade_time": "2026-11-05T15:47:38", "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "APP280121C00470000", "bid": 80.1, "bid_size": 288.0, "ask": 94.0, "ask_size": 254.0, "iv": 0.6454, "open_interest": 174.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0014, "vega": 1.6634, "theta": -0.1109, "rho": 1.5448, "theo": 86.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.5, "last_trade_time": "2026-11-05T10:14:20", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "APP280121P00470000", "bid": 144.2, "bid_size": 114.0, "ask": 158.0, "ask_size": 145.0, "iv": 0.6415, "open_interest": 79.0, "volume": 1.0, "delta": -0.463, "gamma": 0.0016, "vega": 1.6499, "theta": -0.1167, "rho": -2.5806, "theo": 150.9681, "change": -6.64, "open": 160.36, "high": 160.36, "low": 160.36, "tick": "down", "last_trade_price": 160.36, "last_trade_time": "2026-11-06T09:42:58", "percent_change": -3.97605, "prev_day_close": 167.0}, {"option": "APP280121C00480000", "bid": 76.1, "bid_size": 149.0, "ask": 92.0, "ask_size": 146.0, "iv": 0.6435, "open_interest": 108.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0014, "vega": 1.6703, "theta": -0.1115, "rho": 1.5225, "theo": 83.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.26, "last_trade_time": "2026-11-05T15:30:53", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "APP280121P00480000", "bid": 152.7, "bid_size": 49.0, "ask": 166.0, "ask_size": 90.0, "iv": 0.6486, "open_interest": 258.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0016, "vega": 1.6534, "theta": -0.1168, "rho": -2.6308, "theo": 157.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.4, "last_trade_time": "2026-11-04T14:49:07", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "APP280121C00490000", "bid": 74.1, "bid_size": 141.0, "ask": 85.4, "ask_size": 127.0, "iv": 0.6332, "open_interest": 102.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0015, "vega": 1.6757, "theta": -0.1121, "rho": 1.5007, "theo": 80.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-04T14:45:31", "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "APP280121P00490000", "bid": 160.8, "bid_size": 34.0, "ask": 172.0, "ask_size": 92.0, "iv": 0.6478, "open_interest": 128.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0016, "vega": 1.652, "theta": -0.1168, "rho": -2.6746, "theo": 164.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.9, "last_trade_time": "2026-11-05T10:21:12", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "APP280121C00500000", "bid": 77.0, "bid_size": 17.0, "ask": 82.0, "ask_size": 202.0, "iv": 0.6466, "open_interest": 575.0, "volume": 33.0, "delta": 0.524, "gamma": 0.0015, "vega": 1.6796, "theta": -0.1125, "rho": 1.4787, "theo": 78.137, "change": 14.18, "open": 64.85, "high": 79.43, "low": 64.85, "tick": "up", "last_trade_price": 79.43, "last_trade_time": "2026-11-06T11:48:31", "percent_change": 21.7318, "prev_day_close": 65.25}, {"option": "APP280121P00500000", "bid": 167.3, "bid_size": 56.0, "ask": 177.6, "ask_size": 80.0, "iv": 0.6403, "open_interest": 108.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0016, "vega": 1.6508, "theta": -0.1168, "rho": -2.725, "theo": 172.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.78, "last_trade_time": "2026-11-05T12:51:27", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "APP280121C00510000", "bid": 68.1, "bid_size": 151.0, "ask": 80.5, "ask_size": 128.0, "iv": 0.6299, "open_interest": 51.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0015, "vega": 1.682, "theta": -0.1129, "rho": 1.456, "theo": 75.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-11-05T09:49:28", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "APP280121P00510000", "bid": 172.3, "bid_size": 72.0, "ask": 186.0, "ask_size": 84.0, "iv": 0.6361, "open_interest": 83.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0017, "vega": 1.6486, "theta": -0.1166, "rho": -2.7717, "theo": 179.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.16, "last_trade_time": "2026-11-02T12:53:22", "percent_change": 0.0, "prev_day_close": 197.900001525879}, {"option": "APP280121C00520000", "bid": 71.5, "bid_size": 23.0, "ask": 76.9, "ask_size": 116.0, "iv": 0.6431, "open_interest": 199.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0015, "vega": 1.6828, "theta": -0.1131, "rho": 1.4325, "theo": 73.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.62, "last_trade_time": "2026-11-05T11:40:27", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "APP280121P00520000", "bid": 180.2, "bid_size": 30.0, "ask": 194.0, "ask_size": 63.0, "iv": 0.639, "open_interest": 49.0, "volume": 0.0, "delta": -0.5285, "gamma": 0.0017, "vega": 1.6442, "theta": -0.1163, "rho": -2.8306, "theo": 186.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.98, "last_trade_time": "2026-10-16T13:50:53", "percent_change": 0.0, "prev_day_close": 204.199996948242}, {"option": "APP280121C00530000", "bid": 64.1, "bid_size": 185.0, "ask": 74.9, "ask_size": 125.0, "iv": 0.6285, "open_interest": 62.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0015, "vega": 1.6821, "theta": -0.1132, "rho": 1.4086, "theo": 70.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-11-05T12:09:31", "percent_change": 0.0, "prev_day_close": 57.4000015258789}, {"option": "APP280121P00530000", "bid": 185.1, "bid_size": 76.0, "ask": 202.0, "ask_size": 90.0, "iv": 0.6322, "open_interest": 25.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0017, "vega": 1.637, "theta": -0.1158, "rho": -2.8623, "theo": 194.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.1, "last_trade_time": "2026-11-05T10:20:33", "percent_change": 0.0, "prev_day_close": 212.300003051758}, {"option": "APP280121C00540000", "bid": 62.1, "bid_size": 141.0, "ask": 74.1, "ask_size": 131.0, "iv": 0.633, "open_interest": 51.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0015, "vega": 1.6804, "theta": -0.1132, "rho": 1.385, "theo": 68.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "APP280121P00540000", "bid": 196.8, "bid_size": 34.0, "ask": 210.0, "ask_size": 88.0, "iv": 0.6456, "open_interest": 31.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0017, "vega": 1.6283, "theta": -0.1153, "rho": -2.8939, "theo": 201.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.5, "last_trade_time": "2026-11-03T15:51:10", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "APP280121C00550000", "bid": 62.3, "bid_size": 230.0, "ask": 69.9, "ask_size": 109.0, "iv": 0.6335, "open_interest": 109.0, "volume": 2.0, "delta": 0.4689, "gamma": 0.0015, "vega": 1.6776, "theta": -0.1132, "rho": 1.3621, "theo": 66.4333, "change": 12.0, "open": 60.1, "high": 65.5, "low": 60.1, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-11-06T11:16:46", "percent_change": 22.4299, "prev_day_close": 53.5}, {"option": "APP280121P00550000", "bid": 204.5, "bid_size": 34.0, "ask": 216.0, "ask_size": 79.0, "iv": 0.6402, "open_interest": 27.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0017, "vega": 1.616, "theta": -0.1147, "rho": -2.9048, "theo": 209.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.9, "last_trade_time": "2026-10-16T15:41:01", "percent_change": 0.0, "prev_day_close": 229.800003051758}, {"option": "APP280121C00560000", "bid": 58.6, "bid_size": 135.0, "ask": 70.1, "ask_size": 134.0, "iv": 0.6351, "open_interest": 79.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0015, "vega": 1.674, "theta": -0.113, "rho": 1.3396, "theo": 64.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T14:11:28", "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "APP280121P00560000", "bid": 210.2, "bid_size": 43.0, "ask": 224.0, "ask_size": 69.0, "iv": 0.634, "open_interest": 41.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0017, "vega": 1.6027, "theta": -0.1141, "rho": -2.9365, "theo": 217.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.06, "last_trade_time": "2026-10-30T11:33:54", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "APP280121C00570000", "bid": 55.4, "bid_size": 165.0, "ask": 69.4, "ask_size": 143.0, "iv": 0.6351, "open_interest": 168.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0015, "vega": 1.6693, "theta": -0.1128, "rho": 1.317, "theo": 62.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.13, "last_trade_time": "2026-11-05T11:32:48", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "APP280121P00570000", "bid": 220.3, "bid_size": 34.0, "ask": 232.0, "ask_size": 72.0, "iv": 0.6412, "open_interest": 31.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0017, "vega": 1.5913, "theta": -0.1134, "rho": -2.9604, "theo": 225.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.25, "last_trade_time": "2026-11-05T13:08:51", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "APP280121C00580000", "bid": 52.1, "bid_size": 179.0, "ask": 64.1, "ask_size": 125.0, "iv": 0.6205, "open_interest": 123.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0015, "vega": 1.6634, "theta": -0.1125, "rho": 1.2939, "theo": 60.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-11-05T11:10:01", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "APP280121P00580000", "bid": 226.1, "bid_size": 41.0, "ask": 240.0, "ask_size": 83.0, "iv": 0.6343, "open_interest": 19.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0017, "vega": 1.5788, "theta": -0.1127, "rho": -3.001, "theo": 233.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-11-05T11:38:25", "percent_change": 0.0, "prev_day_close": 253.599998474121}, {"option": "APP280121C00590000", "bid": 52.6, "bid_size": 134.0, "ask": 63.2, "ask_size": 103.0, "iv": 0.6302, "open_interest": 36.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0014, "vega": 1.6563, "theta": -0.1121, "rho": 1.2705, "theo": 58.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T12:44:55", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "APP280121P00590000", "bid": 234.3, "bid_size": 45.0, "ask": 248.0, "ask_size": 77.0, "iv": 0.6346, "open_interest": 21.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0017, "vega": 1.5654, "theta": -0.1119, "rho": -3.0375, "theo": 241.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.05, "last_trade_time": "2026-05-29T12:16:03", "percent_change": 0.0, "prev_day_close": 261.349998474121}, {"option": "APP280121C00600000", "bid": 53.3, "bid_size": 130.0, "ask": 61.7, "ask_size": 243.0, "iv": 0.6384, "open_interest": 226.0, "volume": 11.0, "delta": 0.419, "gamma": 0.0014, "vega": 1.6483, "theta": -0.1117, "rho": 1.2472, "theo": 56.6746, "change": 8.0, "open": 51.62, "high": 53.6, "low": 51.62, "tick": "no_change", "last_trade_price": 53.6, "last_trade_time": "2026-11-06T10:41:34", "percent_change": 17.5439, "prev_day_close": 45.6000003814697}, {"option": "APP280121P00600000", "bid": 240.9, "bid_size": 67.0, "ask": 256.0, "ask_size": 75.0, "iv": 0.6291, "open_interest": 123.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0017, "vega": 1.5491, "theta": -0.111, "rho": -3.05, "theo": 249.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.1, "last_trade_time": "2026-10-13T12:38:32", "percent_change": 0.0, "prev_day_close": 271.100006103516}, {"option": "APP280121C00610000", "bid": 51.8, "bid_size": 58.0, "ask": 62.8, "ask_size": 148.0, "iv": 0.6475, "open_interest": 132.0, "volume": 1.0, "delta": 0.4096, "gamma": 0.0014, "vega": 1.6396, "theta": -0.1112, "rho": 1.2243, "theo": 54.9275, "change": 11.92, "open": 54.22, "high": 54.22, "low": 54.22, "tick": "up", "last_trade_price": 54.22, "last_trade_time": "2026-11-06T11:28:35", "percent_change": 28.1797, "prev_day_close": 42.2999992370606}, {"option": "APP280121P00610000", "bid": 251.7, "bid_size": 24.0, "ask": 264.0, "ask_size": 71.0, "iv": 0.6369, "open_interest": 33.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0017, "vega": 1.5301, "theta": -0.1099, "rho": -3.0537, "theo": 257.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-11-05T09:38:29", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "APP280121C00620000", "bid": 46.1, "bid_size": 175.0, "ask": 58.1, "ask_size": 120.0, "iv": 0.6257, "open_interest": 150.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0014, "vega": 1.6304, "theta": -0.1106, "rho": 1.2021, "theo": 53.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-11-05T10:51:48", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "APP280121P00620000", "bid": 260.9, "bid_size": 26.0, "ask": 272.0, "ask_size": 62.0, "iv": 0.6391, "open_interest": 15.0, "volume": 0.0, "delta": -0.6466, "gamma": 0.0017, "vega": 1.5064, "theta": -0.1088, "rho": -3.0312, "theo": 265.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.7, "last_trade_time": "2026-10-21T12:37:08", "percent_change": 0.0, "prev_day_close": 286.449996948242}, {"option": "APP280121C00630000", "bid": 44.1, "bid_size": 244.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.6168, "open_interest": 355.0, "volume": 0.0, "delta": 0.3915, "gamma": 0.0014, "vega": 1.6208, "theta": -0.11, "rho": 1.1804, "theo": 51.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-11-05T12:33:46", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "APP280121P00630000", "bid": 266.5, "bid_size": 45.0, "ask": 280.0, "ask_size": 56.0, "iv": 0.6286, "open_interest": 51.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0017, "vega": 1.4833, "theta": -0.1077, "rho": -3.0188, "theo": 273.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-11-05T10:19:49", "percent_change": 0.0, "prev_day_close": 297.149993896484}, {"option": "APP280121C00640000", "bid": 42.1, "bid_size": 120.0, "ask": 54.4, "ask_size": 49.0, "iv": 0.621, "open_interest": 72.0, "volume": 0.0, "delta": 0.3827, "gamma": 0.0014, "vega": 1.6105, "theta": -0.1094, "rho": 1.1591, "theo": 50.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T14:22:01", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "APP280121P00640000", "bid": 273.7, "bid_size": 26.0, "ask": 290.0, "ask_size": 65.0, "iv": 0.6298, "open_interest": 25.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0017, "vega": 1.4617, "theta": -0.1066, "rho": -3.019, "theo": 282.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.1, "last_trade_time": "2026-07-13T09:48:37", "percent_change": 0.0, "prev_day_close": 302.949996948242}, {"option": "APP280121C00650000", "bid": 40.1, "bid_size": 325.0, "ask": 50.9, "ask_size": 22.0, "iv": 0.6128, "open_interest": 276.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0014, "vega": 1.5996, "theta": -0.1087, "rho": 1.1377, "theo": 48.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-05T11:21:12", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "APP280121P00650000", "bid": 285.8, "bid_size": 25.0, "ask": 298.0, "ask_size": 68.0, "iv": 0.6407, "open_interest": 27.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0017, "vega": 1.4392, "theta": -0.1055, "rho": -3.0264, "theo": 290.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.0, "last_trade_time": "2026-11-05T15:50:38", "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "APP280121C00660000", "bid": 43.2, "bid_size": 37.0, "ask": 51.9, "ask_size": 64.0, "iv": 0.6347, "open_interest": 86.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0014, "vega": 1.5879, "theta": -0.1079, "rho": 1.1162, "theo": 47.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T10:02:15", "percent_change": 0.0, "prev_day_close": 37.0500001907349}, {"option": "APP280121P00660000", "bid": 293.2, "bid_size": 12.0, "ask": 306.0, "ask_size": 40.0, "iv": 0.6349, "open_interest": 48.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0017, "vega": 1.4215, "theta": -0.1046, "rho": -3.0572, "theo": 299.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.0, "last_trade_time": "2026-07-21T10:27:06", "percent_change": 0.0, "prev_day_close": 323.050003051758}, {"option": "APP280121C00670000", "bid": 38.1, "bid_size": 131.0, "ask": 49.6, "ask_size": 51.0, "iv": 0.6199, "open_interest": 50.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0014, "vega": 1.5754, "theta": -0.1072, "rho": 1.0946, "theo": 45.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T10:02:10", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "APP280121P00670000", "bid": 302.8, "bid_size": 14.0, "ask": 314.0, "ask_size": 42.0, "iv": 0.6364, "open_interest": 8.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0017, "vega": 1.4016, "theta": -0.1035, "rho": -3.0676, "theo": 307.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.8, "last_trade_time": "2026-07-14T11:51:35", "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "APP280121C00680000", "bid": 36.1, "bid_size": 222.0, "ask": 46.9, "ask_size": 22.0, "iv": 0.6132, "open_interest": 50.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0014, "vega": 1.5624, "theta": -0.1063, "rho": 1.0733, "theo": 44.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.22, "last_trade_time": "2026-11-05T11:37:04", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "APP280121P00680000", "bid": 306.9, "bid_size": 38.0, "ask": 324.0, "ask_size": 50.0, "iv": 0.6248, "open_interest": 16.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0017, "vega": 1.379, "theta": -0.1023, "rho": -3.0658, "theo": 316.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.5, "last_trade_time": "2026-06-11T10:57:27", "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "APP280121C00690000", "bid": 34.7, "bid_size": 175.0, "ask": 45.9, "ask_size": 38.0, "iv": 0.6136, "open_interest": 18.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0014, "vega": 1.5492, "theta": -0.1055, "rho": 1.0525, "theo": 42.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.21, "last_trade_time": "2026-11-05T11:37:04", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "APP280121P00690000", "bid": 318.8, "bid_size": 16.0, "ask": 332.0, "ask_size": 49.0, "iv": 0.634, "open_interest": 19.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0017, "vega": 1.353, "theta": -0.1009, "rho": -3.0359, "theo": 325.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.4, "last_trade_time": "2026-06-05T15:18:08", "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "APP280121C00700000", "bid": 34.1, "bid_size": 459.0, "ask": 44.2, "ask_size": 84.0, "iv": 0.614, "open_interest": 435.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0014, "vega": 1.5358, "theta": -0.1046, "rho": 1.0324, "theo": 41.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-11-05T11:02:04", "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "APP280121P00700000", "bid": 326.1, "bid_size": 26.0, "ask": 340.0, "ask_size": 39.0, "iv": 0.6255, "open_interest": 79.0, "volume": 0.0, "delta": -0.7288, "gamma": 0.0017, "vega": 1.3194, "theta": -0.0993, "rho": -2.9658, "theo": 333.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 430.63, "last_trade_time": "2026-10-02T11:40:01", "percent_change": 0.0, "prev_day_close": 359.0}, {"option": "APP280121C00710000", "bid": 32.1, "bid_size": 145.0, "ask": 46.4, "ask_size": 64.0, "iv": 0.6225, "open_interest": 121.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0013, "vega": 1.5222, "theta": -0.1037, "rho": 1.0129, "theo": 40.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-28T11:35:16", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "APP280121P00710000", "bid": 336.5, "bid_size": 15.0, "ask": 350.0, "ask_size": 58.0, "iv": 0.6362, "open_interest": 169.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0017, "vega": 1.285, "theta": -0.0978, "rho": -2.9071, "theo": 342.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 407.2, "last_trade_time": "2026-08-19T11:33:44", "percent_change": 0.0, "prev_day_close": 367.550003051758}, {"option": "APP280121C00720000", "bid": 32.0, "bid_size": 130.0, "ask": 43.4, "ask_size": 54.0, "iv": 0.6198, "open_interest": 76.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0013, "vega": 1.5085, "theta": -0.1028, "rho": 0.9938, "theo": 39.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-11-03T14:33:17", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "APP280121P00720000", "bid": 346.1, "bid_size": 12.0, "ask": 358.0, "ask_size": 40.0, "iv": 0.6357, "open_interest": 16.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0017, "vega": 1.2529, "theta": -0.0964, "rho": -2.891, "theo": 351.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.3, "last_trade_time": "2026-07-02T12:37:49", "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "APP280121C00730000", "bid": 30.8, "bid_size": 64.0, "ask": 43.4, "ask_size": 56.0, "iv": 0.6233, "open_interest": 58.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0013, "vega": 1.4945, "theta": -0.1019, "rho": 0.9749, "theo": 38.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T13:45:13", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "APP280121P00730000", "bid": 354.4, "bid_size": 16.0, "ask": 366.0, "ask_size": 34.0, "iv": 0.6294, "open_interest": 14.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0017, "vega": 1.2242, "theta": -0.0949, "rho": -2.8362, "theo": 360.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 355.8, "last_trade_time": "2026-08-05T09:55:33", "percent_change": 0.0, "prev_day_close": 385.0}, {"option": "APP280121C00740000", "bid": 28.8, "bid_size": 185.0, "ask": 43.5, "ask_size": 149.0, "iv": 0.6241, "open_interest": 123.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0013, "vega": 1.4801, "theta": -0.1009, "rho": 0.956, "theo": 37.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-05T11:52:30", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "APP280121P00740000", "bid": 361.7, "bid_size": 32.0, "ask": 376.0, "ask_size": 44.0, "iv": 0.6265, "open_interest": 7.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0017, "vega": 1.1926, "theta": -0.0935, "rho": -2.8091, "theo": 369.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.3, "last_trade_time": "2026-06-02T10:31:11", "percent_change": 0.0, "prev_day_close": 395.0}, {"option": "APP280121C00750000", "bid": 30.6, "bid_size": 277.0, "ask": 40.4, "ask_size": 217.0, "iv": 0.6268, "open_interest": 58.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0013, "vega": 1.4652, "theta": -0.0999, "rho": 0.9372, "theo": 36.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-11-05T10:55:46", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "APP280121P00750000", "bid": 370.5, "bid_size": 66.0, "ask": 384.0, "ask_size": 53.0, "iv": 0.621, "open_interest": 24.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0017, "vega": 1.1701, "theta": -0.0926, "rho": -2.8331, "theo": 378.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.0, "last_trade_time": "2026-08-18T11:21:17", "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "APP280121C00760000", "bid": 28.4, "bid_size": 178.0, "ask": 38.3, "ask_size": 117.0, "iv": 0.6189, "open_interest": 19.0, "volume": 9.0, "delta": 0.292, "gamma": 0.0013, "vega": 1.4499, "theta": -0.099, "rho": 0.9185, "theo": 34.9847, "change": 0.35, "open": 29.9, "high": 29.9, "low": 29.9, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T10:09:30", "percent_change": 1.18443, "prev_day_close": 29.5500011444092}, {"option": "APP280121P00760000", "bid": 381.7, "bid_size": 44.0, "ask": 394.0, "ask_size": 75.0, "iv": 0.6345, "open_interest": 97.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0017, "vega": 1.1491, "theta": -0.0916, "rho": -2.8334, "theo": 387.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.74, "last_trade_time": "2026-08-27T11:31:27", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "APP280121C00770000", "bid": 31.5, "bid_size": 65.0, "ask": 39.6, "ask_size": 155.0, "iv": 0.6411, "open_interest": 30.0, "volume": 17.0, "delta": 0.2855, "gamma": 0.0013, "vega": 1.4345, "theta": -0.098, "rho": 0.9001, "theo": 33.9922, "change": 3.2, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T10:13:45", "percent_change": 12.2137, "prev_day_close": 26.1999998092651}, {"option": "APP280121P00770000", "bid": 391.5, "bid_size": 36.0, "ask": 402.0, "ask_size": 51.0, "iv": 0.6328, "open_interest": 2.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0017, "vega": 1.1256, "theta": -0.0904, "rho": -2.8086, "theo": 396.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.8, "last_trade_time": "2026-07-10T14:45:29", "percent_change": 0.0, "prev_day_close": 423.0}, {"option": "APP280121C00780000", "bid": 28.5, "bid_size": 163.0, "ask": 35.1, "ask_size": 123.0, "iv": 0.6214, "open_interest": 302.0, "volume": 4.0, "delta": 0.2792, "gamma": 0.0012, "vega": 1.419, "theta": -0.0969, "rho": 0.8823, "theo": 33.0336, "change": 4.1, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-11-06T10:46:15", "percent_change": 15.2985, "prev_day_close": 26.8000001907349}, {"option": "APP280121P00780000", "bid": 397.9, "bid_size": 60.0, "ask": 412.0, "ask_size": 58.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0017, "vega": 1.0983, "theta": -0.089, "rho": -2.7652, "theo": 405.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.3, "last_trade_time": "2026-06-08T10:06:01", "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "APP280121C00790000", "bid": 24.1, "bid_size": 222.0, "ask": 34.0, "ask_size": 56.0, "iv": 0.6079, "open_interest": 59.0, "volume": 0.0, "delta": 0.2731, "gamma": 0.0012, "vega": 1.4036, "theta": -0.0959, "rho": 0.865, "theo": 32.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-09-15T10:01:07", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "APP280121P00790000", "bid": 409.8, "bid_size": 43.0, "ask": 422.0, "ask_size": 76.0, "iv": 0.6409, "open_interest": 6.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0017, "vega": 1.0628, "theta": -0.0873, "rho": -2.6555, "theo": 414.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 329.6, "last_trade_time": "2026-06-04T10:24:40", "percent_change": 0.0, "prev_day_close": 442.0}, {"option": "APP280121C00800000", "bid": 27.5, "bid_size": 152.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.6194, "open_interest": 248.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0012, "vega": 1.3883, "theta": -0.0949, "rho": 0.8483, "theo": 31.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T11:05:14", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "APP280121P00800000", "bid": 418.2, "bid_size": 26.0, "ask": 430.0, "ask_size": 39.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0017, "vega": 1.0175, "theta": -0.0853, "rho": -2.5518, "theo": 423.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 489.0, "last_trade_time": "2026-09-10T10:36:37", "percent_change": 0.0, "prev_day_close": 449.699996948242}, {"option": "APP280121C00810000", "bid": 23.9, "bid_size": 172.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.6108, "open_interest": 17.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0012, "vega": 1.3731, "theta": -0.0938, "rho": 0.8321, "theo": 30.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-05T11:05:14", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "APP280121P00810000", "bid": 427.7, "bid_size": 26.0, "ask": 440.0, "ask_size": 53.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0017, "vega": 0.9709, "theta": -0.0836, "rho": -2.4814, "theo": 433.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 383.7, "last_trade_time": "2026-06-29T10:53:05", "percent_change": 0.0, "prev_day_close": 461.0}, {"option": "APP280121C00820000", "bid": 26.7, "bid_size": 37.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.6248, "open_interest": 20.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0012, "vega": 1.3579, "theta": -0.0928, "rho": 0.8161, "theo": 29.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T13:16:08", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "APP280121P00820000", "bid": 435.0, "bid_size": 47.0, "ask": 450.0, "ask_size": 54.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0017, "vega": 0.9378, "theta": -0.0821, "rho": -2.4062, "theo": 442.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.4, "last_trade_time": "2026-07-10T15:43:24", "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "APP280121C00830000", "bid": 23.4, "bid_size": 149.0, "ask": 33.7, "ask_size": 144.0, "iv": 0.629, "open_interest": 44.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0012, "vega": 1.3426, "theta": -0.0918, "rho": 0.8003, "theo": 28.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-23T11:04:15", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "APP280121P00830000", "bid": 444.0, "bid_size": 57.0, "ask": 458.0, "ask_size": 56.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0017, "vega": 0.9014, "theta": -0.0802, "rho": -2.309, "theo": 451.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 425.4, "last_trade_time": "2026-05-13T11:29:52", "percent_change": 0.0, "prev_day_close": 478.5}, {"option": "APP280121C00840000", "bid": 23.2, "bid_size": 176.0, "ask": 29.7, "ask_size": 143.0, "iv": 0.6189, "open_interest": 102.0, "volume": 1.0, "delta": 0.2446, "gamma": 0.0012, "vega": 1.3271, "theta": -0.0907, "rho": 0.7846, "theo": 27.9151, "change": 5.55, "open": 27.35, "high": 27.35, "low": 27.35, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-11-06T11:13:30", "percent_change": 25.4587, "prev_day_close": 21.8000001907349}, {"option": "APP280121P00840000", "bid": 455.3, "bid_size": 55.0, "ask": 468.0, "ask_size": 70.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0017, "vega": 0.8582, "theta": -0.0779, "rho": -2.1715, "theo": 461.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.6, "last_trade_time": "2026-06-02T10:31:03", "percent_change": 0.0, "prev_day_close": 489.800003051758}, {"option": "APP280121C00850000", "bid": 19.4, "bid_size": 206.0, "ask": 29.2, "ask_size": 146.0, "iv": 0.6077, "open_interest": 59.0, "volume": 15.0, "delta": 0.2393, "gamma": 0.0012, "vega": 1.3114, "theta": -0.0897, "rho": 0.769, "theo": 27.1574, "change": 2.05, "open": 24.6, "high": 24.6, "low": 24.1, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T10:20:12", "percent_change": 9.29705, "prev_day_close": 22.0500001907349}, {"option": "APP280121P00850000", "bid": 461.4, "bid_size": 61.0, "ask": 478.0, "ask_size": 60.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0017, "vega": 0.8172, "theta": -0.0773, "rho": -2.182, "theo": 470.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.1, "last_trade_time": "2026-07-10T09:51:18", "percent_change": 0.0, "prev_day_close": 497.5}, {"option": "APP280121C00860000", "bid": 18.9, "bid_size": 192.0, "ask": 29.5, "ask_size": 142.0, "iv": 0.6126, "open_interest": 35.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0011, "vega": 1.2955, "theta": -0.0886, "rho": 0.7536, "theo": 26.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-03T14:33:17", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "APP280121P00860000", "bid": 474.3, "bid_size": 75.0, "ask": 486.0, "ask_size": 74.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0017, "vega": 0.7986, "theta": -0.0766, "rho": -2.1818, "theo": 480.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.0, "last_trade_time": "2026-07-22T10:19:50", "percent_change": 0.0, "prev_day_close": 507.449996948242}, {"option": "APP280121C00870000", "bid": 19.0, "bid_size": 97.0, "ask": 30.7, "ask_size": 56.0, "iv": 0.6233, "open_interest": 8.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0011, "vega": 1.2797, "theta": -0.0876, "rho": 0.7386, "theo": 25.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-08-11T15:02:58", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "APP280121P00870000", "bid": 484.2, "bid_size": 43.0, "ask": 496.0, "ask_size": 51.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0017, "vega": 0.7812, "theta": -0.0758, "rho": -2.1635, "theo": 489.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 395.7, "last_trade_time": "2026-06-05T09:51:05", "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "APP280121C00880000", "bid": 22.1, "bid_size": 70.0, "ask": 27.8, "ask_size": 126.0, "iv": 0.6296, "open_interest": 188.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0011, "vega": 1.2639, "theta": -0.0865, "rho": 0.7239, "theo": 25.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T09:38:01", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "APP280121P00880000", "bid": 493.7, "bid_size": 47.0, "ask": 504.3, "ask_size": 40.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0017, "vega": 0.7603, "theta": -0.0748, "rho": -2.1342, "theo": 499.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 370.0, "last_trade_time": "2026-01-02T10:22:07", "percent_change": 0.0, "prev_day_close": 528.799987792969}, {"option": "APP280121C00890000", "bid": 16.0, "bid_size": 203.0, "ask": 28.6, "ask_size": 150.0, "iv": 0.6133, "open_interest": 241.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0011, "vega": 1.2483, "theta": -0.0855, "rho": 0.7096, "theo": 24.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-11-05T10:17:20", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "APP280121P00890000", "bid": 501.2, "bid_size": 42.0, "ask": 512.1, "ask_size": 21.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0017, "vega": 0.7368, "theta": -0.0736, "rho": -2.0465, "theo": 508.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 402.8, "last_trade_time": "2025-11-12T13:13:57", "percent_change": 0.0, "prev_day_close": 535.75}, {"option": "APP280121C00900000", "bid": 18.5, "bid_size": 306.0, "ask": 31.8, "ask_size": 285.0, "iv": 0.6419, "open_interest": 146.0, "volume": 10.0, "delta": 0.2148, "gamma": 0.0011, "vega": 1.2329, "theta": -0.0845, "rho": 0.6959, "theo": 23.7262, "change": -3.95, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-06T09:51:23", "percent_change": -17.713, "prev_day_close": 22.3000001907349}, {"option": "APP280121P00900000", "bid": 510.0, "bid_size": 38.0, "ask": 526.0, "ask_size": 38.0, "iv": 0.6256, "open_interest": 4.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0017, "vega": 0.6993, "theta": -0.072, "rho": -1.9484, "theo": 518.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 587.56, "last_trade_time": "2026-08-27T10:28:04", "percent_change": 0.0, "prev_day_close": 547.5}, {"option": "APP280121C00910000", "bid": 20.6, "bid_size": 60.0, "ask": 28.0, "ask_size": 162.0, "iv": 0.6402, "open_interest": 32.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0011, "vega": 1.2178, "theta": -0.0834, "rho": 0.6826, "theo": 23.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.14, "last_trade_time": "2026-08-19T15:12:19", "percent_change": 0.0, "prev_day_close": 18.9000000953674}, {"option": "APP280121P00910000", "bid": 520.1, "bid_size": 30.0, "ask": 534.0, "ask_size": 40.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0017, "vega": 0.6568, "theta": -0.0696, "rho": -1.7643, "theo": 527.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 497.03, "last_trade_time": "2026-07-15T15:56:27", "percent_change": 0.0, "prev_day_close": 556.399993896484}, {"option": "APP280121C00920000", "bid": 14.0, "bid_size": 240.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.6042, "open_interest": 27.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0011, "vega": 1.2029, "theta": -0.0824, "rho": 0.6696, "theo": 22.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-10-02T11:11:33", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "APP280121P00920000", "bid": 531.3, "bid_size": 50.0, "ask": 544.0, "ask_size": 53.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0016, "vega": 0.5956, "theta": -0.067, "rho": -1.5829, "theo": 537.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 432.9, "last_trade_time": "2026-06-03T10:40:12", "percent_change": 0.0, "prev_day_close": 566.350006103516}, {"option": "APP280121C00930000", "bid": 17.5, "bid_size": 95.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.6184, "open_interest": 15.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.001, "vega": 1.1881, "theta": -0.0814, "rho": 0.6568, "theo": 21.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-10T15:46:38", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "APP280121P00930000", "bid": 540.0, "bid_size": 50.0, "ask": 554.0, "ask_size": 55.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0016, "vega": 0.5398, "theta": -0.066, "rho": -1.5306, "theo": 547.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 443.5, "last_trade_time": "2026-06-05T09:51:05", "percent_change": 0.0, "prev_day_close": 577.200012207031}, {"option": "APP280121C00940000", "bid": 17.1, "bid_size": 120.0, "ask": 26.9, "ask_size": 141.0, "iv": 0.6362, "open_interest": 92.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.001, "vega": 1.1733, "theta": -0.0804, "rho": 0.6443, "theo": 21.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T13:03:21", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "APP280121P00940000", "bid": 551.4, "bid_size": 50.0, "ask": 564.0, "ask_size": 52.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0016, "vega": 0.5103, "theta": -0.0646, "rho": -1.443, "theo": 556.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 479.6, "last_trade_time": "2026-07-09T10:24:29", "percent_change": 0.0, "prev_day_close": 585.200012207031}, {"option": "APP280121C00950000", "bid": 16.2, "bid_size": 109.0, "ask": 22.2, "ask_size": 26.0, "iv": 0.6165, "open_interest": 16.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.001, "vega": 1.1585, "theta": -0.0794, "rho": 0.6318, "theo": 20.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-09-14T09:55:41", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "APP280121P00950000", "bid": 561.0, "bid_size": 49.0, "ask": 574.0, "ask_size": 55.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0016, "vega": 0.4756, "theta": -0.062, "rho": -1.2005, "theo": 566.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 479.0, "last_trade_time": "2026-01-21T11:29:05", "percent_change": 0.0, "prev_day_close": 597.0}, {"option": "APP280121C00960000", "bid": 16.3, "bid_size": 123.0, "ask": 25.6, "ask_size": 128.0, "iv": 0.6368, "open_interest": 46.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.001, "vega": 1.1436, "theta": -0.0784, "rho": 0.6195, "theo": 20.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-15T15:55:08", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "APP280121P00960000", "bid": 570.8, "bid_size": 49.0, "ask": 584.0, "ask_size": 55.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0016, "vega": 0.4013, "theta": -0.0586, "rho": -0.9093, "theo": 576.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 605.0}, {"option": "APP280121C00970000", "bid": 16.2, "bid_size": 40.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.6204, "open_interest": 73.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.001, "vega": 1.1288, "theta": -0.0774, "rho": 0.6073, "theo": 19.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-08T09:57:37", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "APP280121P00970000", "bid": 580.0, "bid_size": 49.0, "ask": 594.0, "ask_size": 55.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0015, "vega": 0.325, "theta": -0.0583, "rho": -0.9103, "theo": 586.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.6, "last_trade_time": "2026-06-03T12:43:06", "percent_change": 0.0, "prev_day_close": 615.0}, {"option": "APP280121C00980000", "bid": 13.4, "bid_size": 177.0, "ask": 24.1, "ask_size": 143.0, "iv": 0.6264, "open_interest": 163.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.001, "vega": 1.1139, "theta": -0.0764, "rho": 0.5954, "theo": 19.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T11:37:42", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "APP280121P00980000", "bid": 589.8, "bid_size": 52.0, "ask": 604.0, "ask_size": 55.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0014, "vega": 0.3087, "theta": -0.0581, "rho": -0.909, "theo": 596.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 526.7, "last_trade_time": "2026-06-29T10:53:35", "percent_change": 0.0, "prev_day_close": 625.0}, {"option": "APP280121C00990000", "bid": 14.8, "bid_size": 108.0, "ask": 24.5, "ask_size": 126.0, "iv": 0.6391, "open_interest": 14.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.001, "vega": 1.0992, "theta": -0.0754, "rho": 0.5837, "theo": 18.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-28T10:52:41", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "APP280121P00990000", "bid": 598.0, "bid_size": 33.0, "ask": 614.0, "ask_size": 41.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0014, "vega": 0.3016, "theta": -0.0578, "rho": -0.8993, "theo": 605.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 478.1, "last_trade_time": "2026-05-28T15:17:08", "percent_change": 0.0, "prev_day_close": 635.0}, {"option": "APP280121C01000000", "bid": 16.1, "bid_size": 56.0, "ask": 23.6, "ask_size": 320.0, "iv": 0.6454, "open_interest": 779.0, "volume": 1.0, "delta": 0.1739, "gamma": 0.001, "vega": 1.0846, "theta": -0.0744, "rho": 0.5724, "theo": 18.3173, "change": 4.35, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:55:47", "percent_change": 34.3874, "prev_day_close": 12.6500000953674}, {"option": "APP280121P01000000", "bid": 608.0, "bid_size": 32.0, "ask": 622.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0013, "vega": 0.2935, "theta": -0.0574, "rho": -0.8875, "theo": 615.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 479.0, "last_trade_time": "2026-05-29T15:50:49", "percent_change": 0.0, "prev_day_close": 645.0}, {"option": "APP280121C01010000", "bid": 9.7, "bid_size": 214.0, "ask": 20.7, "ask_size": 144.0, "iv": 0.6054, "open_interest": 188.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0009, "vega": 1.0704, "theta": -0.0735, "rho": 0.5614, "theo": 17.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-25T12:39:37", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "APP280121P01010000", "bid": 618.7, "bid_size": 29.0, "ask": 630.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0013, "vega": 0.2839, "theta": -0.057, "rho": -0.8526, "theo": 625.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 451.7, "last_trade_time": "2025-12-03T14:09:57", "percent_change": 0.0, "prev_day_close": 655.0}, {"option": "APP280121C01020000", "bid": 9.4, "bid_size": 233.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.6004, "open_interest": 46.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0009, "vega": 1.0563, "theta": -0.0725, "rho": 0.5508, "theo": 17.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-25T12:39:37", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "APP280121P01020000", "bid": 626.0, "bid_size": 31.0, "ask": 643.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0012, "vega": 0.2696, "theta": -0.0564, "rho": -0.8128, "theo": 635.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.9, "last_trade_time": "2026-06-10T10:01:38", "percent_change": 0.0, "prev_day_close": 665.0}, {"option": "APP280121C01030000", "bid": 9.2, "bid_size": 167.0, "ask": 20.6, "ask_size": 59.0, "iv": 0.6108, "open_interest": 60.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0009, "vega": 1.0426, "theta": -0.0716, "rho": 0.5405, "theo": 16.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T10:12:34", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "APP280121P01030000", "bid": 638.0, "bid_size": 26.0, "ask": 652.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0012, "vega": 0.2518, "theta": -0.0554, "rho": -0.7374, "theo": 645.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.0}, {"option": "APP280121C01040000", "bid": 11.4, "bid_size": 178.0, "ask": 18.6, "ask_size": 141.0, "iv": 0.6159, "open_interest": 177.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0009, "vega": 1.029, "theta": -0.0707, "rho": 0.5304, "theo": 16.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T13:14:25", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "APP280121P01040000", "bid": 646.0, "bid_size": 29.0, "ask": 662.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0011, "vega": 0.2268, "theta": -0.0532, "rho": -0.4218, "theo": 655.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 685.0}, {"option": "APP280121C01050000", "bid": 11.1, "bid_size": 42.0, "ask": 19.8, "ask_size": 69.0, "iv": 0.6246, "open_interest": 64.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0009, "vega": 1.0157, "theta": -0.0697, "rho": 0.5206, "theo": 16.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T15:29:45", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "APP280121P01050000", "bid": 656.0, "bid_size": 30.0, "ask": 672.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.001, "vega": 0.1462, "theta": -0.0478, "rho": 0.0, "theo": 665.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 695.0}, {"option": "APP280121C01060000", "bid": 11.1, "bid_size": 180.0, "ask": 17.7, "ask_size": 16.0, "iv": 0.6178, "open_interest": 96.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0009, "vega": 1.0026, "theta": -0.0688, "rho": 0.511, "theo": 15.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T10:13:48", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "APP280121P01060000", "bid": 666.0, "bid_size": 31.0, "ask": 682.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0009, "vega": 0.0412, "theta": -0.0478, "rho": 0.0, "theo": 675.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 547.2, "last_trade_time": "2026-05-29T09:59:23", "percent_change": 0.0, "prev_day_close": 705.0}, {"option": "APP280121C01070000", "bid": 10.7, "bid_size": 100.0, "ask": 21.8, "ask_size": 107.0, "iv": 0.6408, "open_interest": 14.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0009, "vega": 0.9894, "theta": -0.0679, "rho": 0.5015, "theo": 15.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-02T13:45:21", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "APP280121P01070000", "bid": 676.0, "bid_size": 29.0, "ask": 692.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0008, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 685.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 715.0}, {"option": "APP280121C01080000", "bid": 7.9, "bid_size": 208.0, "ask": 15.9, "ask_size": 19.0, "iv": 0.598, "open_interest": 71.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0008, "vega": 0.9764, "theta": -0.067, "rho": 0.4921, "theo": 15.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-09T10:49:30", "percent_change": 0.0, "prev_day_close": 12.650000333786}, {"option": "APP280121P01080000", "bid": 686.0, "bid_size": 31.0, "ask": 702.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0006, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 695.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 633.9, "last_trade_time": "2026-05-04T13:16:32", "percent_change": 0.0, "prev_day_close": 725.0}, {"option": "APP280121C01090000", "bid": 7.7, "bid_size": 176.0, "ask": 16.9, "ask_size": 24.0, "iv": 0.6064, "open_interest": 11.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0008, "vega": 0.9634, "theta": -0.0662, "rho": 0.4828, "theo": 14.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-10-30T15:27:04", "percent_change": 0.0, "prev_day_close": 11.8000004291534}, {"option": "APP280121P01090000", "bid": 696.0, "bid_size": 31.0, "ask": 712.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0006, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 705.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.5, "last_trade_time": "2026-06-03T10:36:25", "percent_change": 0.0, "prev_day_close": 735.0}, {"option": "APP280121C01100000", "bid": 7.5, "bid_size": 200.0, "ask": 18.8, "ask_size": 155.0, "iv": 0.6198, "open_interest": 304.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0008, "vega": 0.9505, "theta": -0.0653, "rho": 0.4737, "theo": 14.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:00:29", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "APP280121P01100000", "bid": 708.0, "bid_size": 32.0, "ask": 722.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0005, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 715.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 766.17, "last_trade_time": "2026-08-11T09:30:11", "percent_change": 0.0, "prev_day_close": 745.0}, {"option": "APP280121C01110000", "bid": 12.6, "bid_size": 41.0, "ask": 14.6, "ask_size": 185.0, "iv": 0.6285, "open_interest": 1393.0, "volume": 59.0, "delta": 0.1392, "gamma": 0.0008, "vega": 0.9376, "theta": -0.0644, "rho": 0.4647, "theo": 14.0153, "change": 3.15, "open": 12.0, "high": 14.4, "low": 12.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T11:59:24", "percent_change": 28.2511, "prev_day_close": 11.1500000953674}, {"option": "APP280121P01110000", "bid": 716.0, "bid_size": 31.0, "ask": 732.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0004, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 725.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 794.0, "last_trade_time": "2026-09-01T09:49:01", "percent_change": 0.0, "prev_day_close": 755.0}, {"option": "APP280616C00120000", "bid": 276.0, "bid_size": 44.0, "ask": 289.7, "ask_size": 48.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0002, "vega": 0.3873, "theta": 0.0, "rho": 1.434, "theo": 279.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.100006103516}, {"option": "APP280616P00120000", "bid": 6.4, "bid_size": 10.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0002, "vega": 0.3917, "theta": -0.0236, "rho": -0.3097, "theo": 7.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "APP280616C00125000", "bid": 272.0, "bid_size": 44.0, "ask": 287.8, "ask_size": 51.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0002, "vega": 0.4158, "theta": -0.0002, "rho": 1.4769, "theo": 275.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "APP280616P00125000", "bid": 7.2, "bid_size": 9.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0002, "vega": 0.4211, "theta": -0.0252, "rho": -0.339, "theo": 8.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "APP280616C00130000", "bid": 268.0, "bid_size": 47.0, "ask": 282.3, "ask_size": 49.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0003, "vega": 0.4451, "theta": -0.0023, "rho": 1.5178, "theo": 271.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "APP280616P00130000", "bid": 4.3, "bid_size": 144.0, "ask": 10.5, "ask_size": 72.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0003, "vega": 0.4519, "theta": -0.0269, "rho": -0.3704, "theo": 9.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "APP280616C00135000", "bid": 264.0, "bid_size": 47.0, "ask": 277.6, "ask_size": 34.0, "iv": 0.7755, "open_interest": 7.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0003, "vega": 0.4747, "theta": -0.0043, "rho": 1.5573, "theo": 267.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.0, "last_trade_time": "2026-11-05T13:05:23", "percent_change": 0.0, "prev_day_close": 242.550003051758}, {"option": "APP280616P00135000", "bid": 8.9, "bid_size": 51.0, "ask": 13.1, "ask_size": 129.0, "iv": 0.7395, "open_interest": 20.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0003, "vega": 0.4817, "theta": -0.0286, "rho": -0.4009, "theo": 9.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-11-05T11:08:10", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "APP280616C00140000", "bid": 260.0, "bid_size": 55.0, "ask": 272.0, "ask_size": 28.0, "iv": 0.7494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0003, "vega": 0.5043, "theta": -0.0063, "rho": 1.5953, "theo": 264.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.15, "last_trade_time": "2026-10-15T13:12:37", "percent_change": 0.0, "prev_day_close": 236.150001525879}, {"option": "APP280616P00140000", "bid": 9.5, "bid_size": 11.0, "ask": 12.7, "ask_size": 61.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0003, "vega": 0.5117, "theta": -0.0303, "rho": -0.4335, "theo": 10.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "APP280616C00145000", "bid": 256.0, "bid_size": 67.0, "ask": 271.0, "ask_size": 47.0, "iv": 0.7658, "open_interest": 2.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0003, "vega": 0.5342, "theta": -0.0084, "rho": 1.6321, "theo": 260.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.51, "last_trade_time": "2026-10-30T14:30:30", "percent_change": 0.0, "prev_day_close": 233.949996948242}, {"option": "APP280616P00145000", "bid": 9.8, "bid_size": 53.0, "ask": 13.9, "ask_size": 63.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0003, "vega": 0.5421, "theta": -0.0321, "rho": -0.4669, "theo": 11.8727, "change": 0.0, "open": 0.0, "high": 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": "APP280616C00150000", "bid": 252.0, "bid_size": 61.0, "ask": 266.0, "ask_size": 30.0, "iv": 0.746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0003, "vega": 0.5644, "theta": -0.0104, "rho": 1.667, "theo": 256.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.05, "last_trade_time": "2026-10-09T12:11:18", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "APP280616P00150000", "bid": 10.9, "bid_size": 20.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.6973, "open_interest": 9.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0003, "vega": 0.5734, "theta": -0.0338, "rho": -0.502, "theo": 12.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T10:05:56", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "APP280616C00155000", "bid": 248.0, "bid_size": 76.0, "ask": 262.9, "ask_size": 37.0, "iv": 0.7424, "open_interest": 22.0, "volume": 4.0, "delta": 0.9345, "gamma": 0.0004, "vega": 0.5951, "theta": -0.0125, "rho": 1.7004, "theo": 253.3755, "change": 23.97, "open": 235.5, "high": 250.1, "low": 235.5, "tick": "down", "last_trade_price": 250.02, "last_trade_time": "2026-11-06T10:49:33", "percent_change": 10.6038, "prev_day_close": 226.050003051758}, {"option": "APP280616P00155000", "bid": 12.6, "bid_size": 28.0, "ask": 17.3, "ask_size": 108.0, "iv": 0.7244, "open_interest": 14.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0004, "vega": 0.6059, "theta": -0.0355, "rho": -0.538, "theo": 13.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-05T11:08:10", "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "APP280616C00160000", "bid": 246.0, "bid_size": 51.0, "ask": 257.1, "ask_size": 20.0, "iv": 0.7329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0004, "vega": 0.626, "theta": -0.0146, "rho": 1.732, "theo": 249.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.33, "last_trade_time": "2026-10-26T15:42:29", "percent_change": 0.0, "prev_day_close": 223.699996948242}, {"option": "APP280616P00160000", "bid": 13.7, "bid_size": 26.0, "ask": 16.6, "ask_size": 76.0, "iv": 0.707, "open_interest": 15.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0004, "vega": 0.6372, "theta": -0.0373, "rho": -0.5745, "theo": 15.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T10:18:46", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "APP280616C00165000", "bid": 242.0, "bid_size": 52.0, "ask": 256.3, "ask_size": 41.0, "iv": 0.7456, "open_interest": 3.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0004, "vega": 0.6568, "theta": -0.0166, "rho": 1.7623, "theo": 246.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-11-05T11:10:02", "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "APP280616P00165000", "bid": 10.1, "bid_size": 129.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.6629, "open_interest": 59.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0004, "vega": 0.6682, "theta": -0.039, "rho": -0.6126, "theo": 16.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "APP280616C00170000", "bid": 238.0, "bid_size": 57.0, "ask": 253.2, "ask_size": 46.0, "iv": 0.7402, "open_interest": 2.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0004, "vega": 0.6874, "theta": -0.0187, "rho": 1.7916, "theo": 242.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.13, "last_trade_time": "2026-08-21T10:41:34", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "APP280616P00170000", "bid": 12.4, "bid_size": 167.0, "ask": 19.4, "ask_size": 64.0, "iv": 0.679, "open_interest": 115.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0004, "vega": 0.7, "theta": -0.0408, "rho": -0.6509, "theo": 17.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "APP280616C00175000", "bid": 234.0, "bid_size": 63.0, "ask": 249.2, "ask_size": 36.0, "iv": 0.7286, "open_interest": 1.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0004, "vega": 0.7179, "theta": -0.0207, "rho": 1.8198, "theo": 239.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-10-30T15:27:54", "percent_change": 0.0, "prev_day_close": 214.300003051758}, {"option": "APP280616P00175000", "bid": 14.9, "bid_size": 105.0, "ask": 21.4, "ask_size": 78.0, "iv": 0.6919, "open_interest": 5.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0004, "vega": 0.7301, "theta": -0.0425, "rho": -0.6908, "theo": 18.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-11-05T09:38:18", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "APP280616C00180000", "bid": 232.0, "bid_size": 39.0, "ask": 246.0, "ask_size": 33.0, "iv": 0.7353, "open_interest": 9.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0004, "vega": 0.7486, "theta": -0.0227, "rho": 1.8464, "theo": 236.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.97, "last_trade_time": "2026-10-30T11:41:18", "percent_change": 0.0, "prev_day_close": 209.300003051758}, {"option": "APP280616P00180000", "bid": 18.3, "bid_size": 20.0, "ask": 23.5, "ask_size": 117.0, "iv": 0.7094, "open_interest": 46.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0005, "vega": 0.7627, "theta": -0.0442, "rho": -0.7306, "theo": 19.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T11:37:46", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "APP280616C00185000", "bid": 228.0, "bid_size": 38.0, "ask": 239.7, "ask_size": 16.0, "iv": 0.7089, "open_interest": 3.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0005, "vega": 0.7796, "theta": -0.0248, "rho": 1.8713, "theo": 232.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.05, "last_trade_time": "2026-10-06T11:59:43", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "APP280616P00185000", "bid": 14.7, "bid_size": 166.0, "ask": 22.9, "ask_size": 58.0, "iv": 0.663, "open_interest": 222.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0005, "vega": 0.7954, "theta": -0.0459, "rho": -0.7724, "theo": 21.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T13:20:58", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "APP280616C00190000", "bid": 224.0, "bid_size": 61.0, "ask": 237.2, "ask_size": 24.0, "iv": 0.7068, "open_interest": 7.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0005, "vega": 0.8104, "theta": -0.0268, "rho": 1.8948, "theo": 229.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.3, "last_trade_time": "2026-09-18T10:56:07", "percent_change": 0.0, "prev_day_close": 202.949996948242}, {"option": "APP280616P00190000", "bid": 20.5, "bid_size": 12.0, "ask": 29.0, "ask_size": 88.0, "iv": 0.7181, "open_interest": 141.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0005, "vega": 0.8264, "theta": -0.0476, "rho": -0.8138, "theo": 22.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-11-02T12:24:43", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "APP280616C00195000", "bid": 222.0, "bid_size": 52.0, "ask": 236.6, "ask_size": 38.0, "iv": 0.7272, "open_interest": 1.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0005, "vega": 0.8409, "theta": -0.0287, "rho": 1.9171, "theo": 226.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-10-15T11:12:41", "percent_change": 0.0, "prev_day_close": 199.900001525879}, {"option": "APP280616P00195000", "bid": 19.3, "bid_size": 165.0, "ask": 27.5, "ask_size": 76.0, "iv": 0.683, "open_interest": 58.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0005, "vega": 0.8572, "theta": -0.0493, "rho": -0.8568, "theo": 24.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-10-30T14:47:15", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "APP280616C00200000", "bid": 218.0, "bid_size": 59.0, "ask": 231.7, "ask_size": 29.0, "iv": 0.71, "open_interest": 14.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0005, "vega": 0.871, "theta": -0.0307, "rho": 1.9387, "theo": 223.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-05T11:10:08", "percent_change": 0.0, "prev_day_close": 196.199996948242}, {"option": "APP280616P00200000", "bid": 18.8, "bid_size": 112.0, "ask": 34.0, "ask_size": 124.0, "iv": 0.6987, "open_interest": 176.0, "volume": 1.0, "delta": -0.1049, "gamma": 0.0006, "vega": 0.8881, "theta": -0.051, "rho": -0.9006, "theo": 25.6476, "change": -2.09, "open": 28.01, "high": 28.01, "low": 28.01, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-11-06T09:30:01", "percent_change": -6.94352, "prev_day_close": 30.0999994277954}, {"option": "APP280616C00210000", "bid": 212.0, "bid_size": 68.0, "ask": 225.6, "ask_size": 48.0, "iv": 0.7075, "open_interest": 3.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0006, "vega": 0.9304, "theta": -0.0346, "rho": 1.9788, "theo": 216.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.12, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "APP280616P00210000", "bid": 22.7, "bid_size": 112.0, "ask": 33.0, "ask_size": 77.0, "iv": 0.6775, "open_interest": 102.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0006, "vega": 0.9487, "theta": -0.0543, "rho": -0.989, "theo": 28.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-11-03T10:11:42", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "APP280616C00220000", "bid": 206.0, "bid_size": 72.0, "ask": 220.9, "ask_size": 65.0, "iv": 0.7104, "open_interest": 3.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0006, "vega": 0.9895, "theta": -0.0383, "rho": 2.0134, "theo": 210.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-11-05T09:42:50", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "APP280616P00220000", "bid": 25.1, "bid_size": 95.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.6532, "open_interest": 224.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0006, "vega": 1.0105, "theta": -0.0575, "rho": -1.0823, "theo": 32.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-05T15:55:07", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "APP280616C00230000", "bid": 200.0, "bid_size": 65.0, "ask": 214.0, "ask_size": 65.0, "iv": 0.7009, "open_interest": 11.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0006, "vega": 1.0474, "theta": -0.042, "rho": 2.0433, "theo": 204.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.63, "last_trade_time": "2026-11-05T11:05:04", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "APP280616P00230000", "bid": 31.2, "bid_size": 96.0, "ask": 37.5, "ask_size": 67.0, "iv": 0.6704, "open_interest": 96.0, "volume": 3.0, "delta": -0.1368, "gamma": 0.0007, "vega": 1.0687, "theta": -0.0607, "rho": -1.1722, "theo": 35.4978, "change": -1.85, "open": 39.0, "high": 39.0, "low": 35.8, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-11-06T10:00:05", "percent_change": -4.91368, "prev_day_close": 37.6499996185303}, {"option": "APP280616C00240000", "bid": 194.0, "bid_size": 74.0, "ask": 208.0, "ask_size": 57.0, "iv": 0.6948, "open_interest": 12.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0007, "vega": 1.1032, "theta": -0.0456, "rho": 2.0705, "theo": 199.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.42, "last_trade_time": "2026-11-05T11:46:30", "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "APP280616P00240000", "bid": 32.7, "bid_size": 115.0, "ask": 40.8, "ask_size": 55.0, "iv": 0.6573, "open_interest": 129.0, "volume": 1.0, "delta": -0.1479, "gamma": 0.0007, "vega": 1.1259, "theta": -0.0637, "rho": -1.2657, "theo": 39.137, "change": -1.45, "open": 42.75, "high": 42.75, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-06T09:50:10", "percent_change": -3.28054, "prev_day_close": 44.1999988555908}, {"option": "APP280616C00250000", "bid": 188.0, "bid_size": 197.0, "ask": 202.0, "ask_size": 75.0, "iv": 0.6878, "open_interest": 49.0, "volume": 1.0, "delta": 0.8424, "gamma": 0.0007, "vega": 1.1575, "theta": -0.049, "rho": 2.094, "theo": 193.6394, "change": 21.69, "open": 190.69, "high": 190.69, "low": 190.69, "tick": "up", "last_trade_price": 190.69, "last_trade_time": "2026-11-06T10:54:11", "percent_change": 12.8343, "prev_day_close": 169.0}, {"option": "APP280616P00250000", "bid": 39.6, "bid_size": 35.0, "ask": 49.3, "ask_size": 98.0, "iv": 0.6888, "open_interest": 152.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0008, "vega": 1.1807, "theta": -0.0667, "rho": -1.3619, "theo": 42.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T12:43:32", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "APP280616C00260000", "bid": 182.0, "bid_size": 61.0, "ask": 197.0, "ask_size": 56.0, "iv": 0.6842, "open_interest": 18.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0008, "vega": 1.2106, "theta": -0.0524, "rho": 2.1128, "theo": 188.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.77, "last_trade_time": "2026-11-05T13:37:27", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "APP280616P00260000", "bid": 39.8, "bid_size": 108.0, "ask": 51.0, "ask_size": 79.0, "iv": 0.6615, "open_interest": 54.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0008, "vega": 1.2359, "theta": -0.0695, "rho": -1.4629, "theo": 46.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-11-05T13:04:08", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "APP280616C00270000", "bid": 178.0, "bid_size": 70.0, "ask": 190.5, "ask_size": 100.0, "iv": 0.6816, "open_interest": 17.0, "volume": 2.0, "delta": 0.8206, "gamma": 0.0008, "vega": 1.2619, "theta": -0.0556, "rho": 2.128, "theo": 182.9883, "change": 26.0, "open": 179.0, "high": 185.0, "low": 179.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-11-06T11:01:25", "percent_change": 16.3522, "prev_day_close": 159.0}, {"option": "APP280616P00270000", "bid": 45.4, "bid_size": 88.0, "ask": 59.0, "ask_size": 86.0, "iv": 0.6802, "open_interest": 52.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0008, "vega": 1.2876, "theta": -0.0722, "rho": -1.5567, "theo": 51.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.15, "last_trade_time": "2026-11-05T09:42:49", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "APP280616C00280000", "bid": 172.0, "bid_size": 217.0, "ask": 185.3, "ask_size": 109.0, "iv": 0.6752, "open_interest": 123.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0008, "vega": 1.311, "theta": -0.0586, "rho": 2.1413, "theo": 177.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.2, "last_trade_time": "2026-11-05T15:25:36", "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "APP280616P00280000", "bid": 52.0, "bid_size": 24.0, "ask": 64.0, "ask_size": 86.0, "iv": 0.6889, "open_interest": 146.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0009, "vega": 1.3376, "theta": -0.0749, "rho": -1.6533, "theo": 55.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T11:54:34", "percent_change": 0.0, "prev_day_close": 59.3499984741211}, {"option": "APP280616C00290000", "bid": 168.0, "bid_size": 236.0, "ask": 180.3, "ask_size": 127.0, "iv": 0.6763, "open_interest": 86.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0008, "vega": 1.358, "theta": -0.0616, "rho": 2.152, "theo": 172.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-11-05T11:03:46", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "APP280616P00290000", "bid": 55.9, "bid_size": 48.0, "ask": 67.9, "ask_size": 91.0, "iv": 0.6822, "open_interest": 205.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0009, "vega": 1.3847, "theta": -0.0774, "rho": -1.7531, "theo": 59.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T09:46:44", "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "APP280616C00300000", "bid": 162.0, "bid_size": 281.0, "ask": 175.0, "ask_size": 128.0, "iv": 0.6681, "open_interest": 156.0, "volume": 4.0, "delta": 0.787, "gamma": 0.0009, "vega": 1.4033, "theta": -0.0644, "rho": 2.1591, "theo": 168.1568, "change": 20.14, "open": 164.64, "high": 164.64, "low": 164.64, "tick": "up", "last_trade_price": 164.64, "last_trade_time": "2026-11-06T10:37:00", "percent_change": 13.9377, "prev_day_close": 144.5}, {"option": "APP280616P00300000", "bid": 60.4, "bid_size": 51.0, "ask": 72.0, "ask_size": 92.0, "iv": 0.6777, "open_interest": 220.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0009, "vega": 1.4306, "theta": -0.0798, "rho": -1.851, "theo": 64.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-11-05T12:15:05", "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "APP280616C00310000", "bid": 158.0, "bid_size": 248.0, "ask": 169.7, "ask_size": 86.0, "iv": 0.6663, "open_interest": 124.0, "volume": 1.0, "delta": 0.7758, "gamma": 0.0009, "vega": 1.4469, "theta": -0.0671, "rho": 2.1628, "theo": 163.5045, "change": 12.15, "open": 152.0, "high": 152.0, "low": 152.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-11-06T09:50:48", "percent_change": 8.68788, "prev_day_close": 139.849998474121}, {"option": "APP280616P00310000", "bid": 63.6, "bid_size": 78.0, "ask": 70.1, "ask_size": 35.0, "iv": 0.6474, "open_interest": 66.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.001, "vega": 1.4745, "theta": -0.082, "rho": -1.9489, "theo": 69.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.61, "last_trade_time": "2026-11-02T09:52:24", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "APP280616C00320000", "bid": 154.0, "bid_size": 166.0, "ask": 166.0, "ask_size": 133.0, "iv": 0.669, "open_interest": 84.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0009, "vega": 1.4882, "theta": -0.0697, "rho": 2.1646, "theo": 158.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.26, "last_trade_time": "2026-11-05T10:27:14", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "APP280616P00320000", "bid": 67.5, "bid_size": 86.0, "ask": 82.0, "ask_size": 84.0, "iv": 0.6657, "open_interest": 39.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.001, "vega": 1.5154, "theta": -0.0842, "rho": -2.0467, "theo": 74.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-10-08T10:32:36", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "APP280616C00330000", "bid": 148.0, "bid_size": 211.0, "ask": 162.0, "ask_size": 120.0, "iv": 0.6632, "open_interest": 73.0, "volume": 3.0, "delta": 0.7531, "gamma": 0.001, "vega": 1.5273, "theta": -0.0721, "rho": 2.1652, "theo": 154.6178, "change": 7.8, "open": 140.65, "high": 140.65, "low": 140.65, "tick": "up", "last_trade_price": 140.65, "last_trade_time": "2026-11-06T09:42:06", "percent_change": 5.87128, "prev_day_close": 132.849998474121}, {"option": "APP280616P00330000", "bid": 74.4, "bid_size": 97.0, "ask": 85.2, "ask_size": 130.0, "iv": 0.6638, "open_interest": 18.0, "volume": 3.0, "delta": -0.2551, "gamma": 0.001, "vega": 1.5545, "theta": -0.0862, "rho": -2.1438, "theo": 79.3152, "change": -4.05, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "no_change", "last_trade_price": 83.0, "last_trade_time": "2026-11-06T09:38:53", "percent_change": -4.6525, "prev_day_close": 87.0499992370606}, {"option": "APP280616C00340000", "bid": 144.0, "bid_size": 137.0, "ask": 156.1, "ask_size": 92.0, "iv": 0.6572, "open_interest": 58.0, "volume": 12.0, "delta": 0.7418, "gamma": 0.001, "vega": 1.5643, "theta": -0.0744, "rho": 2.1639, "theo": 150.3729, "change": 19.82, "open": 147.52, "high": 147.52, "low": 147.52, "tick": "up", "last_trade_price": 147.52, "last_trade_time": "2026-11-06T10:36:21", "percent_change": 15.5208, "prev_day_close": 127.699996948242}, {"option": "APP280616P00340000", "bid": 80.3, "bid_size": 25.0, "ask": 92.0, "ask_size": 97.0, "iv": 0.6693, "open_interest": 46.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0011, "vega": 1.591, "theta": -0.0882, "rho": -2.2386, "theo": 84.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.97, "last_trade_time": "2026-11-04T11:48:02", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "APP280616C00350000", "bid": 140.0, "bid_size": 267.0, "ask": 152.1, "ask_size": 81.0, "iv": 0.6565, "open_interest": 252.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.001, "vega": 1.5995, "theta": -0.0766, "rho": 2.1597, "theo": 146.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-11-05T15:17:33", "percent_change": 0.0, "prev_day_close": 124.550003051758}, {"option": "APP280616P00350000", "bid": 83.5, "bid_size": 80.0, "ask": 98.0, "ask_size": 93.0, "iv": 0.663, "open_interest": 94.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0011, "vega": 1.6255, "theta": -0.09, "rho": -2.3323, "theo": 89.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-11-05T11:36:16", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "APP280616C00360000", "bid": 136.0, "bid_size": 136.0, "ask": 150.0, "ask_size": 119.0, "iv": 0.661, "open_interest": 21.0, "volume": 1.0, "delta": 0.7193, "gamma": 0.001, "vega": 1.6328, "theta": -0.0786, "rho": 2.1529, "theo": 142.2662, "change": 14.4, "open": 134.5, "high": 134.5, "low": 134.5, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-11-06T10:10:34", "percent_change": 11.99, "prev_day_close": 120.099998474121}, {"option": "APP280616P00360000", "bid": 89.4, "bid_size": 61.0, "ask": 104.0, "ask_size": 95.0, "iv": 0.6642, "open_interest": 40.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0011, "vega": 1.6579, "theta": -0.0917, "rho": -2.4259, "theo": 95.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-11-05T11:43:33", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "APP280616C00370000", "bid": 132.0, "bid_size": 114.0, "ask": 148.0, "ask_size": 84.0, "iv": 0.6648, "open_interest": 54.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0011, "vega": 1.664, "theta": -0.0806, "rho": 2.1448, "theo": 138.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.23, "last_trade_time": "2026-10-01T10:57:35", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "APP280616P00370000", "bid": 94.6, "bid_size": 121.0, "ask": 108.0, "ask_size": 136.0, "iv": 0.6566, "open_interest": 65.0, "volume": 8.0, "delta": -0.3044, "gamma": 0.0012, "vega": 1.6878, "theta": -0.0933, "rho": -2.5191, "theo": 101.0634, "change": -7.6, "open": 103.05, "high": 103.05, "low": 103.05, "tick": "down", "last_trade_price": 103.05, "last_trade_time": "2026-11-06T10:01:42", "percent_change": -6.86851, "prev_day_close": 110.650001525879}, {"option": "APP280616C00380000", "bid": 129.6, "bid_size": 104.0, "ask": 144.7, "ask_size": 185.0, "iv": 0.6688, "open_interest": 15.0, "volume": 5.0, "delta": 0.697, "gamma": 0.0011, "vega": 1.6932, "theta": -0.0824, "rho": 2.1362, "theo": 134.6504, "change": 19.05, "open": 126.25, "high": 138.4, "low": 126.25, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-11-06T11:29:27", "percent_change": 16.5006, "prev_day_close": 115.450000762939}, {"option": "APP280616P00380000", "bid": 99.8, "bid_size": 73.0, "ask": 114.0, "ask_size": 91.0, "iv": 0.6546, "open_interest": 19.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0012, "vega": 1.7157, "theta": -0.0948, "rho": -2.6074, "theo": 106.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.13, "last_trade_time": "2026-11-04T14:51:24", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "APP280616C00390000", "bid": 126.0, "bid_size": 85.0, "ask": 137.7, "ask_size": 87.0, "iv": 0.6577, "open_interest": 72.0, "volume": 1.0, "delta": 0.686, "gamma": 0.0011, "vega": 1.7204, "theta": -0.0841, "rho": 2.1268, "theo": 131.015, "change": 15.92, "open": 126.62, "high": 126.62, "low": 126.62, "tick": "up", "last_trade_price": 126.62, "last_trade_time": "2026-11-06T10:27:48", "percent_change": 14.3812, "prev_day_close": 110.700000762939}, {"option": "APP280616P00390000", "bid": 106.8, "bid_size": 42.0, "ask": 120.0, "ask_size": 92.0, "iv": 0.6569, "open_interest": 70.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0012, "vega": 1.7414, "theta": -0.0962, "rho": -2.698, "theo": 112.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.95, "last_trade_time": "2026-11-05T09:52:55", "percent_change": 0.0, "prev_day_close": 123.050003051758}, {"option": "APP280616C00400000", "bid": 122.0, "bid_size": 185.0, "ask": 136.1, "ask_size": 168.0, "iv": 0.6607, "open_interest": 300.0, "volume": 2.0, "delta": 0.675, "gamma": 0.0011, "vega": 1.7458, "theta": -0.0856, "rho": 2.1155, "theo": 127.4898, "change": 12.9, "open": 122.3, "high": 122.3, "low": 122.3, "tick": "up", "last_trade_price": 122.3, "last_trade_time": "2026-11-06T10:20:20", "percent_change": 11.7916, "prev_day_close": 109.400001525879}, {"option": "APP280616P00400000", "bid": 111.1, "bid_size": 124.0, "ask": 125.5, "ask_size": 134.0, "iv": 0.6492, "open_interest": 166.0, "volume": 1.0, "delta": -0.3412, "gamma": 0.0012, "vega": 1.7642, "theta": -0.0974, "rho": -2.7848, "theo": 118.7491, "change": -11.0, "open": 118.0, "high": 118.0, "low": 118.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-06T10:28:19", "percent_change": -8.52713, "prev_day_close": 129.0}, {"option": "APP280616C00410000", "bid": 118.0, "bid_size": 123.0, "ask": 131.4, "ask_size": 114.0, "iv": 0.6543, "open_interest": 98.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0011, "vega": 1.7694, "theta": -0.0871, "rho": 2.1021, "theo": 124.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-11-02T09:52:24", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "APP280616P00410000", "bid": 120.2, "bid_size": 21.0, "ask": 132.0, "ask_size": 81.0, "iv": 0.6575, "open_interest": 15.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0013, "vega": 1.7853, "theta": -0.0986, "rho": -2.8738, "theo": 124.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.08, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "APP280616C00420000", "bid": 114.0, "bid_size": 141.0, "ask": 126.5, "ask_size": 57.0, "iv": 0.6469, "open_interest": 35.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0012, "vega": 1.7912, "theta": -0.0885, "rho": 2.0872, "theo": 120.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.43, "last_trade_time": "2026-11-05T10:27:14", "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "APP280616P00420000", "bid": 126.4, "bid_size": 12.0, "ask": 138.0, "ask_size": 38.0, "iv": 0.6557, "open_interest": 29.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0013, "vega": 1.8047, "theta": -0.0997, "rho": -2.9479, "theo": 131.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.9, "last_trade_time": "2026-11-04T10:34:44", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "APP280616C00430000", "bid": 112.0, "bid_size": 40.0, "ask": 126.1, "ask_size": 67.0, "iv": 0.6571, "open_interest": 52.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0012, "vega": 1.8113, "theta": -0.0898, "rho": 2.0718, "theo": 117.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-10-14T10:11:09", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "APP280616P00430000", "bid": 129.6, "bid_size": 20.0, "ask": 146.0, "ask_size": 61.0, "iv": 0.6505, "open_interest": 41.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0013, "vega": 1.8217, "theta": -0.1007, "rho": -3.0338, "theo": 137.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.1, "last_trade_time": "2026-10-30T14:30:28", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "APP280616C00440000", "bid": 108.0, "bid_size": 138.0, "ask": 119.7, "ask_size": 82.0, "iv": 0.6447, "open_interest": 56.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0012, "vega": 1.8296, "theta": -0.0909, "rho": 2.0564, "theo": 114.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-11-02T12:28:19", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "APP280616P00440000", "bid": 137.0, "bid_size": 50.0, "ask": 152.0, "ask_size": 84.0, "iv": 0.6508, "open_interest": 22.0, "volume": 0.0, "delta": -0.3893, "gamma": 0.0013, "vega": 1.8363, "theta": -0.1016, "rho": -3.1059, "theo": 143.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.4, "last_trade_time": "2026-11-05T14:31:56", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "APP280616C00450000", "bid": 106.0, "bid_size": 213.0, "ask": 116.8, "ask_size": 106.0, "iv": 0.6469, "open_interest": 139.0, "volume": 4.0, "delta": 0.6216, "gamma": 0.0012, "vega": 1.8464, "theta": -0.092, "rho": 2.0406, "theo": 111.4272, "change": 22.06, "open": 105.0, "high": 114.81, "low": 105.0, "tick": "up", "last_trade_price": 114.81, "last_trade_time": "2026-11-06T10:51:09", "percent_change": 23.7844, "prev_day_close": 92.75}, {"option": "APP280616P00450000", "bid": 144.0, "bid_size": 65.0, "ask": 158.0, "ask_size": 91.0, "iv": 0.6494, "open_interest": 118.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0014, "vega": 1.8508, "theta": -0.1024, "rho": -3.1859, "theo": 150.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.1, "last_trade_time": "2026-10-30T11:22:57", "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "APP280616C00460000", "bid": 102.0, "bid_size": 85.0, "ask": 114.8, "ask_size": 60.0, "iv": 0.6457, "open_interest": 28.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0012, "vega": 1.8617, "theta": -0.0929, "rho": 2.0239, "theo": 108.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-08-24T13:30:04", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "APP280616P00460000", "bid": 150.8, "bid_size": 34.0, "ask": 164.0, "ask_size": 80.0, "iv": 0.647, "open_interest": 49.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0014, "vega": 1.8604, "theta": -0.1031, "rho": -3.2504, "theo": 157.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.45, "last_trade_time": "2026-10-30T14:20:07", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "APP280616C00470000", "bid": 102.2, "bid_size": 31.0, "ask": 114.6, "ask_size": 79.0, "iv": 0.66, "open_interest": 35.0, "volume": 1.0, "delta": 0.601, "gamma": 0.0012, "vega": 1.8753, "theta": -0.0938, "rho": 2.0057, "theo": 105.667, "change": 16.8, "open": 105.8, "high": 105.8, "low": 105.8, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-11-06T11:43:20", "percent_change": 18.8764, "prev_day_close": 89.0}, {"option": "APP280616P00470000", "bid": 158.3, "bid_size": 21.0, "ask": 172.0, "ask_size": 71.0, "iv": 0.6513, "open_interest": 9.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0014, "vega": 1.8697, "theta": -0.1038, "rho": -3.3215, "theo": 164.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.2, "last_trade_time": "2026-08-13T14:19:11", "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "APP280616C00480000", "bid": 96.0, "bid_size": 159.0, "ask": 108.2, "ask_size": 82.0, "iv": 0.6404, "open_interest": 43.0, "volume": 5.0, "delta": 0.5909, "gamma": 0.0012, "vega": 1.8874, "theta": -0.0946, "rho": 1.9863, "theo": 102.9187, "change": 12.4, "open": 100.4, "high": 100.4, "low": 99.4, "tick": "down", "last_trade_price": 99.4, "last_trade_time": "2026-11-06T10:24:11", "percent_change": 14.2529, "prev_day_close": 87.0}, {"option": "APP280616P00480000", "bid": 166.1, "bid_size": 26.0, "ask": 178.0, "ask_size": 78.0, "iv": 0.6506, "open_interest": 44.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0014, "vega": 1.8756, "theta": -0.1043, "rho": -3.3821, "theo": 170.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.38, "last_trade_time": "2026-11-04T14:51:24", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "APP280616C00490000", "bid": 94.0, "bid_size": 107.0, "ask": 108.3, "ask_size": 104.0, "iv": 0.6487, "open_interest": 123.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0012, "vega": 1.898, "theta": -0.0953, "rho": 1.9663, "theo": 100.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-10-08T09:45:28", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "APP280616P00490000", "bid": 171.8, "bid_size": 33.0, "ask": 186.0, "ask_size": 82.0, "iv": 0.649, "open_interest": 27.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0014, "vega": 1.8814, "theta": -0.1048, "rho": -3.4505, "theo": 177.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-07-13T09:40:06", "percent_change": 0.0, "prev_day_close": 192.800003051758}, {"option": "APP280616C00500000", "bid": 94.2, "bid_size": 147.0, "ask": 104.2, "ask_size": 208.0, "iv": 0.6514, "open_interest": 209.0, "volume": 7.0, "delta": 0.5712, "gamma": 0.0012, "vega": 1.9073, "theta": -0.0959, "rho": 1.9465, "theo": 97.6738, "change": 16.4, "open": 98.36, "high": 98.36, "low": 95.5, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-11-06T11:43:20", "percent_change": 20.1722, "prev_day_close": 81.2999992370606}, {"option": "APP280616P00500000", "bid": 179.5, "bid_size": 34.0, "ask": 192.0, "ask_size": 70.0, "iv": 0.6471, "open_interest": 186.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0014, "vega": 1.8867, "theta": -0.1052, "rho": -3.5175, "theo": 185.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.1, "last_trade_time": "2026-11-05T14:15:25", "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "APP280616C00510000", "bid": 88.0, "bid_size": 131.0, "ask": 104.0, "ask_size": 109.0, "iv": 0.647, "open_interest": 84.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0012, "vega": 1.9154, "theta": -0.0965, "rho": 1.9269, "theo": 95.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-03T10:30:49", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "APP280616P00510000", "bid": 187.1, "bid_size": 26.0, "ask": 200.0, "ask_size": 61.0, "iv": 0.6497, "open_interest": 25.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0015, "vega": 1.8879, "theta": -0.1056, "rho": -3.5738, "theo": 192.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.52, "last_trade_time": "2026-10-26T09:36:45", "percent_change": 0.0, "prev_day_close": 208.300003051758}, {"option": "APP280616C00520000", "bid": 86.0, "bid_size": 126.0, "ask": 99.2, "ask_size": 113.0, "iv": 0.6414, "open_interest": 95.0, "volume": 8.0, "delta": 0.552, "gamma": 0.0012, "vega": 1.9224, "theta": -0.097, "rho": 1.9074, "theo": 92.7424, "change": 13.4, "open": 90.4, "high": 90.4, "low": 90.4, "tick": "no_change", "last_trade_price": 90.4, "last_trade_time": "2026-11-06T10:24:11", "percent_change": 17.4026, "prev_day_close": 77.0}, {"option": "APP280616P00520000", "bid": 191.3, "bid_size": 46.0, "ask": 206.0, "ask_size": 73.0, "iv": 0.6377, "open_interest": 14.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0015, "vega": 1.8909, "theta": -0.1059, "rho": -3.6279, "theo": 199.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.2, "last_trade_time": "2026-10-21T14:01:59", "percent_change": 0.0, "prev_day_close": 216.099998474121}, {"option": "APP280616C00530000", "bid": 85.8, "bid_size": 100.0, "ask": 95.8, "ask_size": 88.0, "iv": 0.6437, "open_interest": 68.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0012, "vega": 1.9282, "theta": -0.0974, "rho": 1.8874, "theo": 90.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.15, "last_trade_time": "2026-11-05T09:41:27", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "APP280616P00530000", "bid": 199.4, "bid_size": 50.0, "ask": 214.0, "ask_size": 72.0, "iv": 0.6408, "open_interest": 8.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0015, "vega": 1.887, "theta": -0.1061, "rho": -3.6669, "theo": 206.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.1, "last_trade_time": "2026-01-21T14:21:42", "percent_change": 0.0, "prev_day_close": 222.949996948242}, {"option": "APP280616C00540000", "bid": 82.0, "bid_size": 53.0, "ask": 96.2, "ask_size": 78.0, "iv": 0.6462, "open_interest": 41.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0012, "vega": 1.9327, "theta": -0.0978, "rho": 1.8666, "theo": 88.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-09-24T11:39:49", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "APP280616P00540000", "bid": 207.3, "bid_size": 13.0, "ask": 222.0, "ask_size": 40.0, "iv": 0.6429, "open_interest": 16.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0015, "vega": 1.8856, "theta": -0.1063, "rho": -3.7239, "theo": 214.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.1, "last_trade_time": "2026-11-03T15:51:10", "percent_change": 0.0, "prev_day_close": 229.849998474121}, {"option": "APP280616C00550000", "bid": 80.0, "bid_size": 123.0, "ask": 91.6, "ask_size": 99.0, "iv": 0.64, "open_interest": 189.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0013, "vega": 1.9359, "theta": -0.098, "rho": 1.845, "theo": 85.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T13:48:31", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "APP280616P00550000", "bid": 213.8, "bid_size": 19.0, "ask": 230.0, "ask_size": 53.0, "iv": 0.641, "open_interest": 55.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0015, "vega": 1.8794, "theta": -0.1064, "rho": -3.7702, "theo": 221.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.63, "last_trade_time": "2026-09-22T12:57:28", "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "APP280616C00560000", "bid": 78.0, "bid_size": 36.0, "ask": 89.5, "ask_size": 25.0, "iv": 0.64, "open_interest": 82.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0013, "vega": 1.938, "theta": -0.0982, "rho": 1.8229, "theo": 83.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.37, "last_trade_time": "2026-10-28T10:40:38", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "APP280616P00560000", "bid": 222.1, "bid_size": 19.0, "ask": 236.0, "ask_size": 35.0, "iv": 0.638, "open_interest": 10.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0015, "vega": 1.8738, "theta": -0.1064, "rho": -3.8, "theo": 229.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-07-01T10:51:34", "percent_change": 0.0, "prev_day_close": 245.050003051758}, {"option": "APP280616C00570000", "bid": 76.0, "bid_size": 28.0, "ask": 87.9, "ask_size": 50.0, "iv": 0.641, "open_interest": 41.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0013, "vega": 1.9392, "theta": -0.0984, "rho": 1.8009, "theo": 81.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-10-26T11:11:55", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "APP280616P00570000", "bid": 231.4, "bid_size": 14.0, "ask": 244.0, "ask_size": 37.0, "iv": 0.6427, "open_interest": 3.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0015, "vega": 1.8668, "theta": -0.1064, "rho": -3.8444, "theo": 237.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.1, "last_trade_time": "2026-07-24T10:18:22", "percent_change": 0.0, "prev_day_close": 254.449996948242}, {"option": "APP280616C00580000", "bid": 72.0, "bid_size": 103.0, "ask": 86.9, "ask_size": 57.0, "iv": 0.6381, "open_interest": 57.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0013, "vega": 1.9395, "theta": -0.0985, "rho": 1.7793, "theo": 79.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-10-21T10:46:25", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "APP280616P00580000", "bid": 238.0, "bid_size": 20.0, "ask": 252.0, "ask_size": 39.0, "iv": 0.6399, "open_interest": 10.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0015, "vega": 1.8605, "theta": -0.1064, "rho": -3.8812, "theo": 244.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.16, "last_trade_time": "2026-10-16T15:27:57", "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "APP280616C00590000", "bid": 72.0, "bid_size": 29.0, "ask": 83.8, "ask_size": 28.0, "iv": 0.6398, "open_interest": 180.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0013, "vega": 1.9391, "theta": -0.0986, "rho": 1.7582, "theo": 77.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.97, "last_trade_time": "2026-09-18T11:06:22", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "APP280616P00590000", "bid": 247.5, "bid_size": 9.0, "ask": 260.0, "ask_size": 37.0, "iv": 0.6444, "open_interest": 5.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0016, "vega": 1.8492, "theta": -0.1063, "rho": -3.9324, "theo": 252.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.4, "last_trade_time": "2026-05-26T09:56:43", "percent_change": 0.0, "prev_day_close": 271.400009155273}, {"option": "APP280616C00600000", "bid": 70.0, "bid_size": 141.0, "ask": 80.5, "ask_size": 81.0, "iv": 0.6355, "open_interest": 385.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0013, "vega": 1.9379, "theta": -0.0986, "rho": 1.7373, "theo": 75.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T10:15:36", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "APP280616P00600000", "bid": 255.4, "bid_size": 11.0, "ask": 268.0, "ask_size": 38.0, "iv": 0.6444, "open_interest": 33.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0016, "vega": 1.8412, "theta": -0.1062, "rho": -3.9446, "theo": 260.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.66, "last_trade_time": "2026-10-12T09:37:17", "percent_change": 0.0, "prev_day_close": 279.699996948242}, {"option": "APP280616C00610000", "bid": 68.0, "bid_size": 85.0, "ask": 81.4, "ask_size": 57.0, "iv": 0.6418, "open_interest": 283.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0013, "vega": 1.9359, "theta": -0.0986, "rho": 1.7164, "theo": 73.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.98, "last_trade_time": "2026-11-03T12:41:57", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "APP280616P00610000", "bid": 263.2, "bid_size": 21.0, "ask": 276.0, "ask_size": 37.0, "iv": 0.6437, "open_interest": 18.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0016, "vega": 1.8248, "theta": -0.106, "rho": -3.9487, "theo": 268.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.1, "last_trade_time": "2026-08-14T13:46:36", "percent_change": 0.0, "prev_day_close": 286.850006103516}, {"option": "APP280616C00620000", "bid": 66.0, "bid_size": 40.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.6355, "open_interest": 140.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0013, "vega": 1.933, "theta": -0.0985, "rho": 1.695, "theo": 72.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.86, "last_trade_time": "2026-11-02T09:42:10", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "APP280616P00620000", "bid": 268.9, "bid_size": 24.0, "ask": 284.0, "ask_size": 31.0, "iv": 0.6368, "open_interest": 6.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0016, "vega": 1.8114, "theta": -0.1058, "rho": -3.9828, "theo": 276.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.7, "last_trade_time": "2026-07-30T10:06:03", "percent_change": 0.0, "prev_day_close": 295.050003051758}, {"option": "APP280616C00630000", "bid": 66.6, "bid_size": 68.0, "ask": 75.6, "ask_size": 98.0, "iv": 0.6408, "open_interest": 96.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0013, "vega": 1.9292, "theta": -0.0984, "rho": 1.6731, "theo": 70.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-03T10:22:55", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "APP280616P00630000", "bid": 278.0, "bid_size": 40.0, "ask": 292.0, "ask_size": 65.0, "iv": 0.639, "open_interest": 8.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0016, "vega": 1.7966, "theta": -0.1056, "rho": -4.0, "theo": 284.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 374.45, "last_trade_time": "2026-10-27T13:46:53", "percent_change": 0.0, "prev_day_close": 303.25}, {"option": "APP280616C00640000", "bid": 65.9, "bid_size": 38.0, "ask": 76.7, "ask_size": 128.0, "iv": 0.6503, "open_interest": 125.0, "volume": 1.0, "delta": 0.4486, "gamma": 0.0013, "vega": 1.9245, "theta": -0.0982, "rho": 1.651, "theo": 68.6993, "change": 9.95, "open": 69.5, "high": 69.5, "low": 69.5, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-06T11:08:33", "percent_change": 16.7087, "prev_day_close": 59.5499992370606}, {"option": "APP280616P00640000", "bid": 287.9, "bid_size": 20.0, "ask": 300.0, "ask_size": 64.0, "iv": 0.643, "open_interest": 8.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0016, "vega": 1.7798, "theta": -0.1053, "rho": -4.0144, "theo": 292.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.6, "last_trade_time": "2026-06-04T10:01:29", "percent_change": 0.0, "prev_day_close": 312.300003051758}, {"option": "APP280616C00650000", "bid": 60.0, "bid_size": 131.0, "ask": 74.1, "ask_size": 109.0, "iv": 0.6364, "open_interest": 75.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0012, "vega": 1.9191, "theta": -0.098, "rho": 1.6289, "theo": 67.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-11-05T11:21:12", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "APP280616P00650000", "bid": 295.6, "bid_size": 35.0, "ask": 308.0, "ask_size": 63.0, "iv": 0.6406, "open_interest": 14.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0016, "vega": 1.7634, "theta": -0.105, "rho": -4.0102, "theo": 301.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.8, "last_trade_time": "2026-07-16T15:31:52", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "APP280616C00660000", "bid": 63.1, "bid_size": 35.0, "ask": 73.1, "ask_size": 183.0, "iv": 0.6499, "open_interest": 145.0, "volume": 3.0, "delta": 0.4333, "gamma": 0.0012, "vega": 1.9132, "theta": -0.0977, "rho": 1.6071, "theo": 65.4692, "change": 13.1, "open": 63.5, "high": 67.0, "low": 63.5, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-06T11:19:46", "percent_change": 24.3043, "prev_day_close": 53.8999996185303}, {"option": "APP280616P00660000", "bid": 301.1, "bid_size": 52.0, "ask": 316.0, "ask_size": 44.0, "iv": 0.6315, "open_interest": 4.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0016, "vega": 1.7456, "theta": -0.1046, "rho": -4.0249, "theo": 309.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.3, "last_trade_time": "2026-08-05T09:54:42", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "APP280616C00670000", "bid": 56.5, "bid_size": 142.0, "ask": 72.5, "ask_size": 106.0, "iv": 0.6389, "open_interest": 40.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0012, "vega": 1.9068, "theta": -0.0975, "rho": 1.5859, "theo": 63.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-10-19T13:45:04", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "APP280616P00670000", "bid": 309.9, "bid_size": 63.0, "ask": 324.0, "ask_size": 60.0, "iv": 0.6315, "open_interest": 2.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0016, "vega": 1.7285, "theta": -0.1042, "rho": -4.0336, "theo": 317.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.8, "last_trade_time": "2026-06-10T10:00:37", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "APP280616C00680000", "bid": 56.5, "bid_size": 87.0, "ask": 69.3, "ask_size": 50.0, "iv": 0.6381, "open_interest": 43.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0012, "vega": 1.9001, "theta": -0.0972, "rho": 1.5652, "theo": 62.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "APP280616P00680000", "bid": 318.6, "bid_size": 19.0, "ask": 332.0, "ask_size": 20.0, "iv": 0.6309, "open_interest": 7.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0016, "vega": 1.7086, "theta": -0.1039, "rho": -4.0572, "theo": 326.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.2, "last_trade_time": "2026-07-20T14:36:17", "percent_change": 0.0, "prev_day_close": 348.050003051758}, {"option": "APP280616C00690000", "bid": 54.0, "bid_size": 108.0, "ask": 69.6, "ask_size": 79.0, "iv": 0.6397, "open_interest": 227.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0012, "vega": 1.893, "theta": -0.0968, "rho": 1.5448, "theo": 60.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-10-19T13:46:00", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "APP280616P00690000", "bid": 327.8, "bid_size": 19.0, "ask": 342.0, "ask_size": 35.0, "iv": 0.6374, "open_interest": 5.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0016, "vega": 1.6916, "theta": -0.1035, "rho": -4.0367, "theo": 334.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 384.1, "last_trade_time": "2026-08-14T13:46:36", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "APP280616C00700000", "bid": 52.0, "bid_size": 157.0, "ask": 67.3, "ask_size": 101.0, "iv": 0.6356, "open_interest": 269.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0012, "vega": 1.8855, "theta": -0.0965, "rho": 1.5246, "theo": 59.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T09:51:50", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "APP280616P00700000", "bid": 335.2, "bid_size": 19.0, "ask": 350.0, "ask_size": 29.0, "iv": 0.6323, "open_interest": 75.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0016, "vega": 1.6683, "theta": -0.103, "rho": -3.9908, "theo": 343.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.0, "last_trade_time": "2026-10-19T14:52:50", "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "APP280616C00710000", "bid": 50.0, "bid_size": 159.0, "ask": 65.8, "ask_size": 106.0, "iv": 0.6334, "open_interest": 68.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0012, "vega": 1.8774, "theta": -0.0961, "rho": 1.5044, "theo": 58.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T09:43:04", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "APP280616P00710000", "bid": 344.9, "bid_size": 16.0, "ask": 358.0, "ask_size": 21.0, "iv": 0.6338, "open_interest": 2.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0016, "vega": 1.6408, "theta": -0.1024, "rho": -3.9715, "theo": 351.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.7, "last_trade_time": "2026-07-22T10:19:36", "percent_change": 0.0, "prev_day_close": 374.0}, {"option": "APP280616C00720000", "bid": 50.0, "bid_size": 102.0, "ask": 64.4, "ask_size": 60.0, "iv": 0.6366, "open_interest": 89.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0012, "vega": 1.8687, "theta": -0.0957, "rho": 1.4839, "theo": 56.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-10-19T13:48:04", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "APP280616P00720000", "bid": 353.9, "bid_size": 19.0, "ask": 366.0, "ask_size": 19.0, "iv": 0.6328, "open_interest": 11.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0016, "vega": 1.6154, "theta": -0.102, "rho": -3.9677, "theo": 360.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.57, "last_trade_time": "2026-09-14T09:57:39", "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "APP280616C00730000", "bid": 48.0, "bid_size": 108.0, "ask": 62.5, "ask_size": 53.0, "iv": 0.6329, "open_interest": 125.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0012, "vega": 1.8594, "theta": -0.0952, "rho": 1.4633, "theo": 55.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.6, "last_trade_time": "2026-07-31T11:53:56", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "APP280616P00730000", "bid": 362.2, "bid_size": 19.0, "ask": 376.0, "ask_size": 27.0, "iv": 0.6357, "open_interest": 2.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0016, "vega": 1.5912, "theta": -0.1014, "rho": -3.9751, "theo": 368.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 367.1, "last_trade_time": "2026-04-24T13:22:32", "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "APP280616C00740000", "bid": 48.5, "bid_size": 91.0, "ask": 60.4, "ask_size": 47.0, "iv": 0.6352, "open_interest": 206.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0012, "vega": 1.8496, "theta": -0.0948, "rho": 1.4426, "theo": 54.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T13:43:06", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "APP280616P00740000", "bid": 370.9, "bid_size": 22.0, "ask": 384.0, "ask_size": 20.0, "iv": 0.6331, "open_interest": 4.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0016, "vega": 1.5682, "theta": -0.1009, "rho": -3.9703, "theo": 377.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.2, "last_trade_time": "2026-07-10T15:41:01", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "APP280616C00750000", "bid": 46.0, "bid_size": 93.0, "ask": 58.3, "ask_size": 9.0, "iv": 0.6292, "open_interest": 145.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0012, "vega": 1.8394, "theta": -0.0943, "rho": 1.4222, "theo": 53.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T10:49:17", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "APP280616P00750000", "bid": 378.4, "bid_size": 27.0, "ask": 392.0, "ask_size": 20.0, "iv": 0.6263, "open_interest": 4.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0016, "vega": 1.5439, "theta": -0.1003, "rho": -3.9254, "theo": 386.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.11, "last_trade_time": "2026-05-29T11:38:49", "percent_change": 0.0, "prev_day_close": 411.0}, {"option": "APP280616C00760000", "bid": 46.1, "bid_size": 88.0, "ask": 57.9, "ask_size": 44.0, "iv": 0.6347, "open_interest": 50.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0012, "vega": 1.8289, "theta": -0.0938, "rho": 1.4021, "theo": 51.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-13T09:46:27", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "APP280616P00760000", "bid": 388.4, "bid_size": 20.0, "ask": 402.0, "ask_size": 27.0, "iv": 0.6339, "open_interest": 16.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0017, "vega": 1.5168, "theta": -0.0996, "rho": -3.8823, "theo": 395.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 351.3, "last_trade_time": "2026-07-08T10:11:21", "percent_change": 0.0, "prev_day_close": 419.350006103516}, {"option": "APP280616C00780000", "bid": 42.5, "bid_size": 151.0, "ask": 54.4, "ask_size": 72.0, "iv": 0.6273, "open_interest": 50.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0012, "vega": 1.8076, "theta": -0.0928, "rho": 1.3635, "theo": 49.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-10-06T11:44:10", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "APP280616P00780000", "bid": 406.6, "bid_size": 44.0, "ask": 420.0, "ask_size": 44.0, "iv": 0.636, "open_interest": 6.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0017, "vega": 1.4572, "theta": -0.0987, "rho": -3.8028, "theo": 412.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 472.78, "last_trade_time": "2026-08-11T14:16:31", "percent_change": 0.0, "prev_day_close": 437.600006103516}, {"option": "APP280616C00800000", "bid": 42.7, "bid_size": 121.0, "ask": 51.6, "ask_size": 110.0, "iv": 0.6318, "open_interest": 187.0, "volume": 5.0, "delta": 0.3411, "gamma": 0.0012, "vega": 1.7859, "theta": -0.0917, "rho": 1.3266, "theo": 47.4124, "change": 10.85, "open": 42.0, "high": 48.0, "low": 42.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T11:19:43", "percent_change": 29.2059, "prev_day_close": 37.1499996185303}, {"option": "APP280616P00800000", "bid": 423.0, "bid_size": 51.0, "ask": 438.0, "ask_size": 40.0, "iv": 0.6307, "open_interest": 16.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0017, "vega": 1.4085, "theta": -0.0978, "rho": -3.7633, "theo": 430.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 521.5, "last_trade_time": "2026-10-12T09:37:17", "percent_change": 0.0, "prev_day_close": 456.899993896484}, {"option": "APP280616C00820000", "bid": 38.0, "bid_size": 134.0, "ask": 51.0, "ask_size": 90.0, "iv": 0.6282, "open_interest": 89.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0012, "vega": 1.7632, "theta": -0.0906, "rho": 1.2904, "theo": 45.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.19, "last_trade_time": "2026-08-21T10:23:38", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "APP280616P00820000", "bid": 440.3, "bid_size": 55.0, "ask": 456.0, "ask_size": 52.0, "iv": 0.627, "open_interest": 6.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0017, "vega": 1.3428, "theta": -0.0962, "rho": -3.5828, "theo": 448.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.2, "last_trade_time": "2026-07-17T10:27:27", "percent_change": 0.0, "prev_day_close": 475.0}, {"option": "APP280616C00840000", "bid": 36.0, "bid_size": 98.0, "ask": 49.1, "ask_size": 9.0, "iv": 0.6278, "open_interest": 132.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0011, "vega": 1.7393, "theta": -0.0894, "rho": 1.2541, "theo": 43.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.68, "last_trade_time": "2026-08-20T14:45:53", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "APP280616P00840000", "bid": 461.0, "bid_size": 19.0, "ask": 474.0, "ask_size": 29.0, "iv": 0.6353, "open_interest": 1.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0017, "vega": 1.2764, "theta": -0.0942, "rho": -3.502, "theo": 467.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 407.9, "last_trade_time": "2026-07-02T12:37:12", "percent_change": 0.0, "prev_day_close": 492.399993896484}, {"option": "APP280616C00860000", "bid": 34.0, "bid_size": 153.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.6204, "open_interest": 869.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0011, "vega": 1.7142, "theta": -0.0881, "rho": 1.2182, "theo": 41.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.78, "last_trade_time": "2026-11-05T10:53:40", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "APP280616P00860000", "bid": 477.1, "bid_size": 34.0, "ask": 492.0, "ask_size": 27.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0017, "vega": 1.2165, "theta": -0.0934, "rho": -3.4, "theo": 485.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 578.0, "last_trade_time": "2026-10-05T10:07:45", "percent_change": 0.0, "prev_day_close": 512.899993896484}, {"option": "APP280616C00880000", "bid": 33.0, "bid_size": 100.0, "ask": 43.2, "ask_size": 16.0, "iv": 0.622, "open_interest": 20.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0011, "vega": 1.6887, "theta": -0.0869, "rho": 1.1834, "theo": 39.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-05T13:45:54", "percent_change": 0.0, "prev_day_close": 35.8499994277954}, {"option": "APP280616P00880000", "bid": 496.1, "bid_size": 47.0, "ask": 510.0, "ask_size": 15.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0017, "vega": 1.155, "theta": -0.0917, "rho": -3.2619, "theo": 504.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.62, "last_trade_time": "2026-07-16T11:16:33", "percent_change": 0.0, "prev_day_close": 529.399993896484}, {"option": "APP280616C00900000", "bid": 30.0, "bid_size": 171.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.6174, "open_interest": 343.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0011, "vega": 1.6633, "theta": -0.0856, "rho": 1.1503, "theo": 38.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:44:54", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "APP280616P00900000", "bid": 514.1, "bid_size": 40.0, "ask": 530.0, "ask_size": 37.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0017, "vega": 1.0658, "theta": -0.089, "rho": -3.0784, "theo": 522.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 508.37, "last_trade_time": "2026-07-16T14:50:13", "percent_change": 0.0, "prev_day_close": 550.899993896484}, {"option": "APP280616C00920000", "bid": 30.5, "bid_size": 17.0, "ask": 39.8, "ask_size": 5.0, "iv": 0.6231, "open_interest": 123.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0011, "vega": 1.6381, "theta": -0.0843, "rho": 1.1188, "theo": 36.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-11-04T13:51:38", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "APP280616P00920000", "bid": 535.3, "bid_size": 45.0, "ask": 548.0, "ask_size": 21.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0017, "vega": 1.0028, "theta": -0.0874, "rho": -2.9634, "theo": 541.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 457.6, "last_trade_time": "2026-06-08T10:04:36", "percent_change": 0.0, "prev_day_close": 567.850006103516}, {"option": "APP280616C00940000", "bid": 28.0, "bid_size": 102.0, "ask": 40.6, "ask_size": 15.0, "iv": 0.6269, "open_interest": 63.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0011, "vega": 1.6128, "theta": -0.083, "rho": 1.0881, "theo": 35.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.53, "last_trade_time": "2026-08-11T12:59:54", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "APP280616P00940000", "bid": 554.6, "bid_size": 36.0, "ask": 568.0, "ask_size": 46.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0017, "vega": 0.9437, "theta": -0.0862, "rho": -2.7926, "theo": 560.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 629.09, "last_trade_time": "2026-08-27T11:29:42", "percent_change": 0.0, "prev_day_close": 587.0}, {"option": "APP280616C00960000", "bid": 26.0, "bid_size": 102.0, "ask": 38.8, "ask_size": 7.0, "iv": 0.6236, "open_interest": 140.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.001, "vega": 1.5871, "theta": -0.0817, "rho": 1.0578, "theo": 33.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-09-25T14:26:30", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "APP280616P00960000", "bid": 572.1, "bid_size": 39.0, "ask": 586.0, "ask_size": 19.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0017, "vega": 0.8307, "theta": -0.0878, "rho": -2.3984, "theo": 579.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 624.0, "last_trade_time": "2026-08-06T09:31:44", "percent_change": 0.0, "prev_day_close": 608.0}, {"option": "APP280616C00980000", "bid": 24.5, "bid_size": 128.0, "ask": 40.0, "ask_size": 62.0, "iv": 0.6312, "open_interest": 151.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.001, "vega": 1.5608, "theta": -0.0804, "rho": 1.0278, "theo": 32.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-10-13T10:20:23", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "APP280616P00980000", "bid": 592.3, "bid_size": 48.0, "ask": 604.5, "ask_size": 15.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0017, "vega": 0.7475, "theta": -0.0896, "rho": -2.2489, "theo": 598.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 558.1, "last_trade_time": "2026-06-18T11:21:41", "percent_change": 0.0, "prev_day_close": 627.0}, {"option": "APP280616C01000000", "bid": 22.5, "bid_size": 160.0, "ask": 37.7, "ask_size": 105.0, "iv": 0.6253, "open_interest": 243.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.001, "vega": 1.5342, "theta": -0.0791, "rho": 0.9985, "theo": 31.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-05T11:50:29", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "APP280616P01000000", "bid": 611.3, "bid_size": 48.0, "ask": 620.9, "ask_size": 3.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0016, "vega": 0.7042, "theta": -0.0894, "rho": -2.2082, "theo": 617.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 725.32, "last_trade_time": "2026-10-20T10:47:25", "percent_change": 0.0, "prev_day_close": 646.149993896484}, {"option": "APP280616C01020000", "bid": 22.6, "bid_size": 115.0, "ask": 36.5, "ask_size": 60.0, "iv": 0.6296, "open_interest": 143.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.001, "vega": 1.5078, "theta": -0.0778, "rho": 0.9703, "theo": 29.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-09-23T10:48:59", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "APP280616P01020000", "bid": 630.0, "bid_size": 49.0, "ask": 644.0, "ask_size": 19.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0017, "vega": 0.6602, "theta": -0.0883, "rho": -1.929, "theo": 637.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 564.3, "last_trade_time": "2026-06-10T10:00:32", "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "APP280616C01040000", "bid": 20.6, "bid_size": 135.0, "ask": 35.0, "ask_size": 96.0, "iv": 0.6255, "open_interest": 141.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.001, "vega": 1.482, "theta": -0.0764, "rho": 0.9436, "theo": 28.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-10-29T14:04:12", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "APP280616P01040000", "bid": 650.4, "bid_size": 35.0, "ask": 664.0, "ask_size": 17.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0016, "vega": 0.5666, "theta": -0.0844, "rho": -1.3675, "theo": 656.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 727.79, "last_trade_time": "2026-08-27T11:29:42", "percent_change": 0.0, "prev_day_close": 686.899993896484}, {"option": "APP280616C01060000", "bid": 27.3, "bid_size": 29.0, "ask": 30.5, "ask_size": 171.0, "iv": 0.6406, "open_interest": 1570.0, "volume": 11.0, "delta": 0.2238, "gamma": 0.001, "vega": 1.4567, "theta": -0.0751, "rho": 0.918, "theo": 27.724, "change": 5.55, "open": 28.2, "high": 28.5, "low": 28.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-06T11:54:16", "percent_change": 24.183, "prev_day_close": 22.9499998092651}, {"option": "APP280616P01060000", "bid": 668.2, "bid_size": 33.0, "ask": 684.0, "ask_size": 27.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0015, "vega": 0.4074, "theta": -0.0876, "rho": -1.2663, "theo": 676.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 744.4, "last_trade_time": "2026-09-02T12:23:48", "percent_change": 0.0, "prev_day_close": 705.0}, {"option": "APP280915C00120000", "bid": 278.0, "bid_size": 44.0, "ask": 293.7, "ask_size": 49.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0002, "vega": 0.4428, "theta": 0.0, "rho": 1.5896, "theo": 282.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.100006103516}, {"option": "APP280915P00120000", "bid": 6.7, "bid_size": 28.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.703, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0002, "vega": 0.451, "theta": -0.0231, "rho": -0.3994, "theo": 9.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T12:32:29", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "APP280915C00125000", "bid": 274.0, "bid_size": 51.0, "ask": 289.4, "ask_size": 47.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0002, "vega": 0.4737, "theta": 0.0, "rho": 1.6342, "theo": 279.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.899993896484}, {"option": "APP280915P00125000", "bid": 9.0, "bid_size": 14.0, "ask": 13.0, "ask_size": 119.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0002, "vega": 0.4823, "theta": -0.0246, "rho": -0.4348, "theo": 9.9255, "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": 11.0}, {"option": "APP280915C00130000", "bid": 272.0, "bid_size": 27.0, "ask": 285.2, "ask_size": 45.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0002, "vega": 0.5047, "theta": 0.0, "rho": 1.6773, "theo": 275.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "APP280915P00130000", "bid": 9.9, "bid_size": 7.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0003, "vega": 0.5136, "theta": -0.0262, "rho": -0.472, "theo": 10.8827, "change": 0.0, "open": 0.0, "high": 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": "APP280915C00135000", "bid": 268.0, "bid_size": 27.0, "ask": 283.0, "ask_size": 50.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0003, "vega": 0.5357, "theta": -0.0003, "rho": 1.7191, "theo": 271.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "APP280915P00135000", "bid": 10.7, "bid_size": 12.0, "ask": 14.5, "ask_size": 64.0, "iv": 0.7245, "open_interest": 3.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0003, "vega": 0.5461, "theta": -0.0277, "rho": -0.5091, "theo": 11.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-03T09:34:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "APP280915C00140000", "bid": 264.0, "bid_size": 35.0, "ask": 278.0, "ask_size": 36.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0003, "vega": 0.5671, "theta": -0.0022, "rho": 1.759, "theo": 268.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.400001525879}, {"option": "APP280915P00140000", "bid": 11.9, "bid_size": 27.0, "ask": 13.4, "ask_size": 33.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0003, "vega": 0.5783, "theta": -0.0293, "rho": -0.5484, "theo": 12.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T10:22:14", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "APP280915C00145000", "bid": 260.0, "bid_size": 39.0, "ask": 274.0, "ask_size": 31.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0003, "vega": 0.599, "theta": -0.0041, "rho": 1.7971, "theo": 264.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "APP280915P00145000", "bid": 8.2, "bid_size": 103.0, "ask": 17.9, "ask_size": 73.0, "iv": 0.6905, "open_interest": 2.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0003, "vega": 0.6118, "theta": -0.0308, "rho": -0.5885, "theo": 14.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-12T12:40:13", "percent_change": 0.0, "prev_day_close": 13.1500005722046}, {"option": "APP280915C00150000", "bid": 256.0, "bid_size": 40.0, "ask": 270.0, "ask_size": 37.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0003, "vega": 0.6312, "theta": -0.006, "rho": 1.8334, "theo": 261.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.0}, {"option": "APP280915P00150000", "bid": 14.0, "bid_size": 42.0, "ask": 16.2, "ask_size": 56.0, "iv": 0.7034, "open_interest": 1.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0003, "vega": 0.6448, "theta": -0.0324, "rho": -0.6302, "theo": 15.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T11:29:13", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "APP280915C00155000", "bid": 254.0, "bid_size": 27.0, "ask": 265.7, "ask_size": 27.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0003, "vega": 0.6632, "theta": -0.0079, "rho": 1.8683, "theo": 257.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.099998474121}, {"option": "APP280915P00155000", "bid": 12.6, "bid_size": 102.0, "ask": 21.8, "ask_size": 77.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0004, "vega": 0.6767, "theta": -0.034, "rho": -0.6726, "theo": 16.3781, "change": 0.0, "open": 0.0, "high": 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": "APP280915C00160000", "bid": 250.0, "bid_size": 27.0, "ask": 261.6, "ask_size": 25.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0004, "vega": 0.6949, "theta": -0.0098, "rho": 1.9019, "theo": 254.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.3, "last_trade_time": "2026-11-05T15:40:47", "percent_change": 0.0, "prev_day_close": 227.049995422363}, {"option": "APP280915P00160000", "bid": 11.3, "bid_size": 103.0, "ask": 19.7, "ask_size": 62.0, "iv": 0.6702, "open_interest": 6.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0004, "vega": 0.71, "theta": -0.0355, "rho": -0.7162, "theo": 17.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-10-06T11:03:58", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "APP280915C00165000", "bid": 246.0, "bid_size": 37.0, "ask": 259.6, "ask_size": 30.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0004, "vega": 0.7266, "theta": -0.0118, "rho": 1.9344, "theo": 251.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "APP280915P00165000", "bid": 13.2, "bid_size": 105.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.6664, "open_interest": 7.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0004, "vega": 0.7425, "theta": -0.0371, "rho": -0.7593, "theo": 18.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T13:59:53", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "APP280915C00170000", "bid": 244.0, "bid_size": 27.0, "ask": 258.0, "ask_size": 46.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0004, "vega": 0.7584, "theta": -0.0136, "rho": 1.9654, "theo": 247.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.900001525879}, {"option": "APP280915P00170000", "bid": 16.0, "bid_size": 100.0, "ask": 24.0, "ask_size": 66.0, "iv": 0.694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0004, "vega": 0.7753, "theta": -0.0386, "rho": -0.8046, "theo": 20.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-05T10:52:20", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "APP280915C00175000", "bid": 240.0, "bid_size": 27.0, "ask": 255.9, "ask_size": 49.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0004, "vega": 0.7903, "theta": -0.0155, "rho": 1.9946, "theo": 244.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.949996948242}, {"option": "APP280915P00175000", "bid": 18.0, "bid_size": 87.0, "ask": 25.5, "ask_size": 67.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0004, "vega": 0.8085, "theta": -0.0401, "rho": -0.8504, "theo": 21.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "APP280915C00180000", "bid": 236.0, "bid_size": 27.0, "ask": 251.3, "ask_size": 41.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0004, "vega": 0.8222, "theta": -0.0174, "rho": 2.0222, "theo": 241.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-11-05T14:10:40", "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "APP280915P00180000", "bid": 18.3, "bid_size": 101.0, "ask": 26.2, "ask_size": 73.0, "iv": 0.6841, "open_interest": 8.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0004, "vega": 0.8418, "theta": -0.0417, "rho": -0.898, "theo": 23.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-11-02T09:56:01", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "APP280915C00185000", "bid": 234.0, "bid_size": 27.0, "ask": 246.6, "ask_size": 33.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0004, "vega": 0.8539, "theta": -0.0192, "rho": 2.0484, "theo": 238.4338, "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": 212.0}, {"option": "APP280915P00185000", "bid": 18.0, "bid_size": 103.0, "ask": 28.4, "ask_size": 68.0, "iv": 0.6768, "open_interest": 9.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0005, "vega": 0.8736, "theta": -0.0432, "rho": -0.9446, "theo": 24.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-03T09:51:54", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "APP280915C00190000", "bid": 230.0, "bid_size": 27.0, "ask": 244.0, "ask_size": 29.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0005, "vega": 0.8852, "theta": -0.021, "rho": 2.0738, "theo": 235.3339, "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": 208.199996948242}, {"option": "APP280915P00190000", "bid": 19.4, "bid_size": 103.0, "ask": 31.0, "ask_size": 68.0, "iv": 0.6812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0005, "vega": 0.9048, "theta": -0.0447, "rho": -0.9939, "theo": 26.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-03T09:52:10", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "APP280915C00195000", "bid": 228.0, "bid_size": 27.0, "ask": 241.6, "ask_size": 41.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0005, "vega": 0.916, "theta": -0.0228, "rho": 2.0982, "theo": 232.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "APP280915P00195000", "bid": 20.0, "bid_size": 61.0, "ask": 35.9, "ask_size": 65.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0005, "vega": 0.9374, "theta": -0.0462, "rho": -1.0411, "theo": 27.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "APP280915C00200000", "bid": 224.0, "bid_size": 27.0, "ask": 237.7, "ask_size": 31.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0005, "vega": 0.9466, "theta": -0.0246, "rho": 2.1216, "theo": 229.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.650001525879}, {"option": "APP280915P00200000", "bid": 22.9, "bid_size": 72.0, "ask": 35.0, "ask_size": 61.0, "iv": 0.6849, "open_interest": 15.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0005, "vega": 0.969, "theta": -0.0476, "rho": -1.092, "theo": 29.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "APP280915C00210000", "bid": 218.0, "bid_size": 27.0, "ask": 232.0, "ask_size": 32.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0005, "vega": 1.0076, "theta": -0.0281, "rho": 2.1639, "theo": 223.3528, "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": 197.050003051758}, {"option": "APP280915P00210000", "bid": 25.7, "bid_size": 73.0, "ask": 34.1, "ask_size": 47.0, "iv": 0.6588, "open_interest": 1.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0006, "vega": 1.0319, "theta": -0.0505, "rho": -1.1923, "theo": 32.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-11-05T10:09:30", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "APP280915C00220000", "bid": 212.0, "bid_size": 42.0, "ask": 224.0, "ask_size": 30.0, "iv": 0.6857, "open_interest": 2.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0006, "vega": 1.0676, "theta": -0.0316, "rho": 2.2009, "theo": 217.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-11-05T11:10:12", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "APP280915P00220000", "bid": 29.9, "bid_size": 51.0, "ask": 40.5, "ask_size": 54.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0006, "vega": 1.0932, "theta": -0.0533, "rho": -1.2944, "theo": 36.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "APP280915C00230000", "bid": 206.0, "bid_size": 41.0, "ask": 218.4, "ask_size": 35.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0006, "vega": 1.1257, "theta": -0.0349, "rho": 2.2345, "theo": 212.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "APP280915P00230000", "bid": 35.6, "bid_size": 48.0, "ask": 42.6, "ask_size": 64.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0006, "vega": 1.1532, "theta": -0.056, "rho": -1.3988, "theo": 39.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "APP280915C00240000", "bid": 202.0, "bid_size": 26.0, "ask": 216.0, "ask_size": 57.0, "iv": 0.6975, "open_interest": 5.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0006, "vega": 1.1819, "theta": -0.0381, "rho": 2.2651, "theo": 206.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-11-05T10:54:07", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "APP280915P00240000", "bid": 40.7, "bid_size": 26.0, "ask": 45.1, "ask_size": 46.0, "iv": 0.6715, "open_interest": 13.0, "volume": 11.0, "delta": -0.1483, "gamma": 0.0007, "vega": 1.2106, "theta": -0.0587, "rho": -1.5042, "theo": 43.6003, "change": -4.75, "open": 44.55, "high": 44.55, "low": 43.1, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-06T11:30:17", "percent_change": -9.88553, "prev_day_close": 48.0499992370606}, {"option": "APP280915C00250000", "bid": 196.0, "bid_size": 39.0, "ask": 208.0, "ask_size": 33.0, "iv": 0.6805, "open_interest": 3.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0007, "vega": 1.237, "theta": -0.0412, "rho": 2.2909, "theo": 201.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.71, "last_trade_time": "2026-11-05T11:06:09", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "APP280915P00250000", "bid": 44.6, "bid_size": 31.0, "ask": 52.5, "ask_size": 78.0, "iv": 0.6825, "open_interest": 1.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0007, "vega": 1.2673, "theta": -0.0612, "rho": -1.6121, "theo": 47.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.41, "last_trade_time": "2026-10-16T11:54:59", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "APP280915C00260000", "bid": 190.0, "bid_size": 41.0, "ask": 202.2, "ask_size": 40.0, "iv": 0.6722, "open_interest": 12.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0007, "vega": 1.2906, "theta": -0.0442, "rho": 2.3123, "theo": 196.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.43, "last_trade_time": "2026-11-05T11:32:10", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "APP280915P00260000", "bid": 48.7, "bid_size": 15.0, "ask": 59.3, "ask_size": 73.0, "iv": 0.6897, "open_interest": 2.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0007, "vega": 1.3213, "theta": -0.0637, "rho": -1.7196, "theo": 51.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-10-02T13:56:04", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "APP280915C00270000", "bid": 186.0, "bid_size": 27.0, "ask": 200.0, "ask_size": 29.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0007, "vega": 1.3421, "theta": -0.0471, "rho": 2.3311, "theo": 191.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.300003051758}, {"option": "APP280915P00270000", "bid": 53.3, "bid_size": 10.0, "ask": 61.5, "ask_size": 57.0, "iv": 0.6804, "open_interest": 1.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0008, "vega": 1.3736, "theta": -0.0661, "rho": -1.8271, "theo": 56.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-11-04T09:35:08", "percent_change": 0.0, "prev_day_close": 60.1499977111816}, {"option": "APP280915C00280000", "bid": 180.0, "bid_size": 39.0, "ask": 194.1, "ask_size": 50.0, "iv": 0.674, "open_interest": 2.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0008, "vega": 1.3914, "theta": -0.0499, "rho": 2.3479, "theo": 186.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-11-05T09:43:09", "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "APP280915P00280000", "bid": 57.0, "bid_size": 28.0, "ask": 62.9, "ask_size": 50.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0008, "vega": 1.424, "theta": -0.0683, "rho": -1.933, "theo": 60.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-11-05T09:30:45", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "APP280915C00290000", "bid": 176.0, "bid_size": 38.0, "ask": 187.5, "ask_size": 25.0, "iv": 0.668, "open_interest": 6.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0008, "vega": 1.439, "theta": -0.0526, "rho": 2.3616, "theo": 181.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-11-03T10:15:30", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "APP280915P00290000", "bid": 61.8, "bid_size": 30.0, "ask": 70.8, "ask_size": 80.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0008, "vega": 1.4735, "theta": -0.0705, "rho": -2.044, "theo": 65.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "APP280915C00300000", "bid": 172.0, "bid_size": 110.0, "ask": 185.3, "ask_size": 149.0, "iv": 0.6762, "open_interest": 5.0, "volume": 1.0, "delta": 0.7943, "gamma": 0.0008, "vega": 1.485, "theta": -0.0552, "rho": 2.3713, "theo": 177.15, "change": 25.1, "open": 180.0, "high": 180.0, "low": 180.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-11-06T11:54:02", "percent_change": 16.204, "prev_day_close": 154.900001525879}, {"option": "APP280915P00300000", "bid": 66.6, "bid_size": 29.0, "ask": 74.9, "ask_size": 87.0, "iv": 0.6705, "open_interest": 6.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0009, "vega": 1.5198, "theta": -0.0726, "rho": -2.1498, "theo": 70.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T09:35:55", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "APP280915C00310000", "bid": 166.0, "bid_size": 43.0, "ask": 178.8, "ask_size": 33.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0008, "vega": 1.5291, "theta": -0.0576, "rho": 2.3781, "theo": 172.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.03, "last_trade_time": "2026-10-05T09:34:49", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "APP280915P00310000", "bid": 69.5, "bid_size": 51.0, "ask": 84.0, "ask_size": 84.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0009, "vega": 1.5636, "theta": -0.0746, "rho": -2.2577, "theo": 75.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "APP280915C00320000", "bid": 162.0, "bid_size": 41.0, "ask": 174.0, "ask_size": 29.0, "iv": 0.6604, "open_interest": 3.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0008, "vega": 1.571, "theta": -0.06, "rho": 2.3833, "theo": 168.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-11-05T11:06:09", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "APP280915P00320000", "bid": 74.5, "bid_size": 23.0, "ask": 88.0, "ask_size": 69.0, "iv": 0.6703, "open_interest": 21.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0009, "vega": 1.6052, "theta": -0.0765, "rho": -2.3666, "theo": 80.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.58, "last_trade_time": "2026-10-16T10:18:00", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "APP280915C00330000", "bid": 158.0, "bid_size": 22.0, "ask": 171.3, "ask_size": 29.0, "iv": 0.6642, "open_interest": 1.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0009, "vega": 1.6108, "theta": -0.0622, "rho": 2.3873, "theo": 164.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.59, "last_trade_time": "2026-11-04T11:23:40", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "APP280915P00330000", "bid": 80.7, "bid_size": 9.0, "ask": 93.6, "ask_size": 71.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.001, "vega": 1.6447, "theta": -0.0782, "rho": -2.468, "theo": 85.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "APP280915C00340000", "bid": 154.0, "bid_size": 29.0, "ask": 166.0, "ask_size": 23.0, "iv": 0.6592, "open_interest": 2.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0009, "vega": 1.6488, "theta": -0.0644, "rho": 2.3892, "theo": 160.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.08, "last_trade_time": "2026-11-03T09:39:48", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "APP280915P00340000", "bid": 84.1, "bid_size": 58.0, "ask": 98.0, "ask_size": 78.0, "iv": 0.6628, "open_interest": 1.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.001, "vega": 1.6824, "theta": -0.0799, "rho": -2.5707, "theo": 90.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-09-30T14:19:00", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "APP280915C00350000", "bid": 151.6, "bid_size": 68.0, "ask": 161.6, "ask_size": 25.0, "iv": 0.6612, "open_interest": 128.0, "volume": 5.0, "delta": 0.7426, "gamma": 0.0009, "vega": 1.685, "theta": -0.0664, "rho": 2.3881, "theo": 156.2516, "change": 22.07, "open": 156.27, "high": 156.27, "low": 156.27, "tick": "up", "last_trade_price": 156.27, "last_trade_time": "2026-11-06T11:09:58", "percent_change": 16.4456, "prev_day_close": 134.200004577637}, {"option": "APP280915P00350000", "bid": 92.2, "bid_size": 19.0, "ask": 103.9, "ask_size": 85.0, "iv": 0.6704, "open_interest": 3.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.001, "vega": 1.7181, "theta": -0.0815, "rho": -2.6779, "theo": 96.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.7, "last_trade_time": "2026-11-05T11:30:19", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "APP280915C00360000", "bid": 146.0, "bid_size": 48.0, "ask": 158.0, "ask_size": 24.0, "iv": 0.6554, "open_interest": 2.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0009, "vega": 1.7195, "theta": -0.0683, "rho": 2.3844, "theo": 152.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-11-05T13:58:59", "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "APP280915P00360000", "bid": 95.9, "bid_size": 53.0, "ask": 110.0, "ask_size": 88.0, "iv": 0.6649, "open_interest": 1.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.001, "vega": 1.7515, "theta": -0.083, "rho": -2.7803, "theo": 101.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.52, "last_trade_time": "2026-11-02T12:18:59", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "APP280915C00370000", "bid": 142.0, "bid_size": 44.0, "ask": 156.3, "ask_size": 42.0, "iv": 0.6593, "open_interest": 1.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.001, "vega": 1.752, "theta": -0.0701, "rho": 2.3793, "theo": 148.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-11-03T09:51:13", "percent_change": 0.0, "prev_day_close": 126.900001525879}, {"option": "APP280915P00370000", "bid": 102.7, "bid_size": 31.0, "ask": 116.0, "ask_size": 86.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0011, "vega": 1.7825, "theta": -0.0844, "rho": -2.883, "theo": 107.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "APP280915C00380000", "bid": 138.0, "bid_size": 44.0, "ask": 154.0, "ask_size": 64.0, "iv": 0.6607, "open_interest": 2.0, "volume": 1.0, "delta": 0.7121, "gamma": 0.001, "vega": 1.7826, "theta": -0.0718, "rho": 2.3737, "theo": 145.1062, "change": 11.31, "open": 136.31, "high": 136.31, "low": 136.31, "tick": "up", "last_trade_price": 136.31, "last_trade_time": "2026-11-06T10:10:34", "percent_change": 9.048, "prev_day_close": 125.0}, {"option": "APP280915P00380000", "bid": 107.4, "bid_size": 24.0, "ask": 122.0, "ask_size": 85.0, "iv": 0.6635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0011, "vega": 1.8114, "theta": -0.0858, "rho": -2.9716, "theo": 113.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "APP280915C00390000", "bid": 136.0, "bid_size": 35.0, "ask": 147.6, "ask_size": 42.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.001, "vega": 1.8114, "theta": -0.0735, "rho": 2.3673, "theo": 141.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "APP280915P00390000", "bid": 114.5, "bid_size": 30.0, "ask": 128.0, "ask_size": 87.0, "iv": 0.6655, "open_interest": 1.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0011, "vega": 1.8385, "theta": -0.087, "rho": -3.0757, "theo": 119.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-11-05T09:54:06", "percent_change": 0.0, "prev_day_close": 130.799999237061}, {"option": "APP280915C00400000", "bid": 132.0, "bid_size": 45.0, "ask": 144.2, "ask_size": 23.0, "iv": 0.6531, "open_interest": 254.0, "volume": 0.0, "delta": 0.692, "gamma": 0.001, "vega": 1.8385, "theta": -0.075, "rho": 2.3594, "theo": 138.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.92, "last_trade_time": "2026-11-04T15:13:55", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "APP280915P00400000", "bid": 117.4, "bid_size": 23.0, "ask": 134.0, "ask_size": 62.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0012, "vega": 1.8632, "theta": -0.0882, "rho": -3.1662, "theo": 125.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "APP280915C00410000", "bid": 128.0, "bid_size": 32.0, "ask": 144.0, "ask_size": 36.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.001, "vega": 1.864, "theta": -0.0764, "rho": 2.3494, "theo": 134.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "APP280915P00410000", "bid": 124.2, "bid_size": 19.0, "ask": 140.0, "ask_size": 54.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0012, "vega": 1.8862, "theta": -0.0892, "rho": -3.2593, "theo": 131.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "APP280915C00420000", "bid": 126.0, "bid_size": 23.0, "ask": 138.0, "ask_size": 22.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.001, "vega": 1.8878, "theta": -0.0778, "rho": 2.3375, "theo": 131.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "APP280915P00420000", "bid": 130.0, "bid_size": 22.0, "ask": 146.0, "ask_size": 46.0, "iv": 0.6528, "open_interest": 1.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0012, "vega": 1.9063, "theta": -0.0902, "rho": -3.3463, "theo": 137.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.74, "last_trade_time": "2026-10-30T15:21:54", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "APP280915C00430000", "bid": 122.0, "bid_size": 25.0, "ask": 137.8, "ask_size": 29.0, "iv": 0.6579, "open_interest": 1.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0011, "vega": 1.91, "theta": -0.079, "rho": 2.3246, "theo": 128.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-03T09:46:12", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "APP280915P00430000", "bid": 137.6, "bid_size": 14.0, "ask": 152.0, "ask_size": 50.0, "iv": 0.654, "open_interest": 2.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0012, "vega": 1.926, "theta": -0.0912, "rho": -3.4384, "theo": 144.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.15, "last_trade_time": "2026-10-30T11:19:46", "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "APP280915C00440000", "bid": 120.0, "bid_size": 21.0, "ask": 131.8, "ask_size": 21.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0011, "vega": 1.9306, "theta": -0.0802, "rho": 2.3113, "theo": 125.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "APP280915P00440000", "bid": 146.0, "bid_size": 7.0, "ask": 158.0, "ask_size": 43.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.3731, "gamma": 0.0012, "vega": 1.9432, "theta": -0.092, "rho": -3.5206, "theo": 150.7029, "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": 164.0}, {"option": "APP280915C00450000", "bid": 116.0, "bid_size": 98.0, "ask": 130.9, "ask_size": 105.0, "iv": 0.6537, "open_interest": 162.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0011, "vega": 1.9497, "theta": -0.0813, "rho": 2.298, "theo": 122.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.84, "last_trade_time": "2026-11-05T11:32:10", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "APP280915P00450000", "bid": 152.5, "bid_size": 7.0, "ask": 164.0, "ask_size": 35.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.0013, "vega": 1.9579, "theta": -0.0928, "rho": -3.5968, "theo": 157.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.699996948242}, {"option": "APP280915C00460000", "bid": 114.0, "bid_size": 44.0, "ask": 128.2, "ask_size": 62.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0011, "vega": 1.9674, "theta": -0.0824, "rho": 2.2843, "theo": 119.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00460000", "bid": 156.7, "bid_size": 43.0, "ask": 172.0, "ask_size": 81.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0013, "vega": 1.9713, "theta": -0.0935, "rho": -3.6802, "theo": 164.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915C00470000", "bid": 110.0, "bid_size": 55.0, "ask": 122.4, "ask_size": 34.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0011, "vega": 1.9836, "theta": -0.0833, "rho": 2.2695, "theo": 116.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00470000", "bid": 164.4, "bid_size": 26.0, "ask": 178.0, "ask_size": 77.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0013, "vega": 1.9832, "theta": -0.0941, "rho": -3.7569, "theo": 170.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915C00480000", "bid": 108.0, "bid_size": 39.0, "ask": 120.8, "ask_size": 51.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0011, "vega": 1.9984, "theta": -0.0842, "rho": 2.2534, "theo": 114.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00480000", "bid": 172.5, "bid_size": 23.0, "ask": 186.0, "ask_size": 82.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0013, "vega": 1.9919, "theta": -0.0947, "rho": -3.8274, "theo": 177.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915C00490000", "bid": 106.0, "bid_size": 42.0, "ask": 116.6, "ask_size": 28.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0011, "vega": 2.0119, "theta": -0.085, "rho": 2.2359, "theo": 111.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00490000", "bid": 180.1, "bid_size": 22.0, "ask": 192.0, "ask_size": 69.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0013, "vega": 1.9981, "theta": -0.0952, "rho": -3.8917, "theo": 184.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915C00500000", "bid": 102.0, "bid_size": 106.0, "ask": 113.0, "ask_size": 12.0, "iv": 0.6381, "open_interest": 0.0, "volume": 1.0, "delta": 0.5973, "gamma": 0.0011, "vega": 2.024, "theta": -0.0857, "rho": 2.2178, "theo": 109.0659, "change": 106.0, "open": 106.0, "high": 106.0, "low": 106.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-06T09:56:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00500000", "bid": 187.1, "bid_size": 17.0, "ask": 200.0, "ask_size": 86.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0014, "vega": 2.0067, "theta": -0.0957, "rho": -3.965, "theo": 191.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915C00520000", "bid": 98.0, "bid_size": 61.0, "ask": 112.4, "ask_size": 69.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0011, "vega": 2.0447, "theta": -0.087, "rho": 2.1815, "theo": 104.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP280915P00520000", "bid": 199.8, "bid_size": 25.0, "ask": 214.0, "ask_size": 75.0, "iv": 0.6486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0014, "vega": 2.0125, "theta": -0.0964, "rho": -4.0768, "theo": 206.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP281215C00120000", "bid": 282.0, "bid_size": 38.0, "ask": 294.9, "ask_size": 47.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0002, "vega": 0.4934, "theta": 0.0, "rho": 1.7319, "theo": 286.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "APP281215P00120000", "bid": 9.0, "bid_size": 28.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0002, "vega": 0.5047, "theta": -0.0226, "rho": -0.4946, "theo": 10.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "APP281215C00125000", "bid": 278.0, "bid_size": 37.0, "ask": 291.0, "ask_size": 45.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0002, "vega": 0.5255, "theta": 0.0, "rho": 1.7791, "theo": 282.8715, "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": 256.600006103516}, {"option": "APP281215P00125000", "bid": 9.4, "bid_size": 79.0, "ask": 14.4, "ask_size": 117.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0002, "vega": 0.5381, "theta": -0.024, "rho": -0.536, "theo": 11.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "APP281215C00130000", "bid": 274.0, "bid_size": 49.0, "ask": 287.3, "ask_size": 39.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0002, "vega": 0.5577, "theta": 0.0, "rho": 1.8248, "theo": 279.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "APP281215P00130000", "bid": 10.8, "bid_size": 35.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0003, "vega": 0.5713, "theta": -0.0254, "rho": -0.5791, "theo": 12.6122, "change": 0.0, "open": 0.0, "high": 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": "APP281215C00135000", "bid": 272.0, "bid_size": 34.0, "ask": 283.6, "ask_size": 36.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0003, "vega": 0.5904, "theta": 0.0, "rho": 1.8685, "theo": 275.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "APP281215P00135000", "bid": 12.3, "bid_size": 17.0, "ask": 15.0, "ask_size": 25.0, "iv": 0.7048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0003, "vega": 0.6059, "theta": -0.0268, "rho": -0.6233, "theo": 13.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-11-04T14:41:52", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "APP281215C00140000", "bid": 268.0, "bid_size": 45.0, "ask": 283.0, "ask_size": 71.0, "iv": 0.7499, "open_interest": 15.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0003, "vega": 0.6235, "theta": -0.0012, "rho": 1.9101, "theo": 272.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-11-04T15:59:05", "percent_change": 0.0, "prev_day_close": 244.099998474121}, {"option": "APP281215P00140000", "bid": 13.7, "bid_size": 12.0, "ask": 18.5, "ask_size": 72.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0003, "vega": 0.6395, "theta": -0.0282, "rho": -0.6676, "theo": 14.8827, "change": 0.0, "open": 0.0, "high": 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": "APP281215C00145000", "bid": 264.0, "bid_size": 41.0, "ask": 278.9, "ask_size": 54.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0003, "vega": 0.6567, "theta": -0.003, "rho": 1.95, "theo": 269.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "APP281215P00145000", "bid": 13.8, "bid_size": 51.0, "ask": 20.4, "ask_size": 71.0, "iv": 0.7169, "open_interest": 1.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0003, "vega": 0.6731, "theta": -0.0297, "rho": -0.7148, "theo": 16.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-12T12:39:29", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "APP281215C00150000", "bid": 260.0, "bid_size": 77.0, "ask": 274.9, "ask_size": 58.0, "iv": 0.7219, "open_interest": 37.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0003, "vega": 0.6897, "theta": -0.0047, "rho": 1.9884, "theo": 265.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.2, "last_trade_time": "2026-11-03T09:55:52", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "APP281215P00150000", "bid": 16.2, "bid_size": 42.0, "ask": 18.5, "ask_size": 57.0, "iv": 0.7001, "open_interest": 3.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0003, "vega": 0.7065, "theta": -0.0311, "rho": -0.7618, "theo": 17.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.35, "last_trade_time": "2026-10-30T11:59:19", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "APP281215C00155000", "bid": 258.0, "bid_size": 66.0, "ask": 270.2, "ask_size": 86.0, "iv": 0.7177, "open_interest": 50.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0003, "vega": 0.7223, "theta": -0.0065, "rho": 2.0258, "theo": 262.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.0, "last_trade_time": "2026-11-05T12:17:47", "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "APP281215P00155000", "bid": 17.7, "bid_size": 7.0, "ask": 20.0, "ask_size": 94.0, "iv": 0.7009, "open_interest": 74.0, "volume": 14.0, "delta": -0.0686, "gamma": 0.0004, "vega": 0.7406, "theta": -0.0325, "rho": -0.8102, "theo": 18.6445, "change": 1.45, "open": 20.1, "high": 22.0, "low": 17.7, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T09:43:14", "percent_change": 7.05596, "prev_day_close": 20.5500001907349}, {"option": "APP281215C00160000", "bid": 254.0, "bid_size": 64.0, "ask": 266.9, "ask_size": 34.0, "iv": 0.7094, "open_interest": 35.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0003, "vega": 0.755, "theta": -0.0082, "rho": 2.0617, "theo": 259.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.1, "last_trade_time": "2026-11-05T10:50:50", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "APP281215P00160000", "bid": 18.6, "bid_size": 50.0, "ask": 21.5, "ask_size": 56.0, "iv": 0.6972, "open_interest": 233.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0004, "vega": 0.7748, "theta": -0.0339, "rho": -0.8598, "theo": 19.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T12:24:26", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "APP281215C00165000", "bid": 250.0, "bid_size": 63.0, "ask": 265.9, "ask_size": 67.0, "iv": 0.7155, "open_interest": 13.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0004, "vega": 0.7877, "theta": -0.01, "rho": 2.0958, "theo": 256.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-11-05T11:12:35", "percent_change": 0.0, "prev_day_close": 228.849998474121}, {"option": "APP281215P00165000", "bid": 19.2, "bid_size": 66.0, "ask": 22.5, "ask_size": 57.0, "iv": 0.6881, "open_interest": 84.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0004, "vega": 0.8096, "theta": -0.0353, "rho": -0.9106, "theo": 21.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-05T12:43:43", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "APP281215C00170000", "bid": 248.0, "bid_size": 41.0, "ask": 261.9, "ask_size": 64.0, "iv": 0.7145, "open_interest": 20.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0004, "vega": 0.8206, "theta": -0.0117, "rho": 2.1281, "theo": 253.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.74, "last_trade_time": "2026-10-15T09:32:50", "percent_change": 0.0, "prev_day_close": 227.300003051758}, {"option": "APP281215P00170000", "bid": 19.8, "bid_size": 137.0, "ask": 24.4, "ask_size": 93.0, "iv": 0.6844, "open_interest": 54.0, "volume": 12.0, "delta": -0.0813, "gamma": 0.0004, "vega": 0.8428, "theta": -0.0367, "rho": -0.9604, "theo": 22.8248, "change": 0.77, "open": 24.43, "high": 26.47, "low": 22.2, "tick": "no_change", "last_trade_price": 26.47, "last_trade_time": "2026-11-06T09:43:14", "percent_change": 2.99611, "prev_day_close": 25.6999998092651}, {"option": "APP281215C00175000", "bid": 244.0, "bid_size": 49.0, "ask": 257.4, "ask_size": 39.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0004, "vega": 0.8534, "theta": -0.0134, "rho": 2.1588, "theo": 250.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.599998474121}, {"option": "APP281215P00175000", "bid": 19.2, "bid_size": 170.0, "ask": 25.9, "ask_size": 57.0, "iv": 0.6712, "open_interest": 38.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0004, "vega": 0.8768, "theta": -0.0381, "rho": -1.013, "theo": 24.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-09-25T15:28:09", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "APP281215C00180000", "bid": 242.0, "bid_size": 46.0, "ask": 255.7, "ask_size": 54.0, "iv": 0.7101, "open_interest": 21.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0004, "vega": 0.8858, "theta": -0.015, "rho": 2.1882, "theo": 247.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-05T09:50:21", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "APP281215P00180000", "bid": 24.3, "bid_size": 75.0, "ask": 26.5, "ask_size": 31.0, "iv": 0.6852, "open_interest": 168.0, "volume": 6.0, "delta": -0.0901, "gamma": 0.0004, "vega": 0.9092, "theta": -0.0395, "rho": -1.0653, "theo": 25.841, "change": -3.6, "open": 25.8, "high": 26.8, "low": 25.4, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T11:47:18", "percent_change": -12.4138, "prev_day_close": 29.0}, {"option": "APP281215C00185000", "bid": 238.0, "bid_size": 52.0, "ask": 252.6, "ask_size": 55.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0004, "vega": 0.9178, "theta": -0.0167, "rho": 2.2168, "theo": 244.0725, "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": 216.700004577637}, {"option": "APP281215P00185000", "bid": 24.5, "bid_size": 92.0, "ask": 29.5, "ask_size": 106.0, "iv": 0.6842, "open_interest": 9.0, "volume": 1.0, "delta": -0.0946, "gamma": 0.0004, "vega": 0.9429, "theta": -0.0408, "rho": -1.1189, "theo": 27.4149, "change": 0.68, "open": 29.63, "high": 29.63, "low": 29.63, "tick": "down", "last_trade_price": 29.63, "last_trade_time": "2026-11-06T09:42:22", "percent_change": 2.34887, "prev_day_close": 28.9500007629394}, {"option": "APP281215C00190000", "bid": 236.0, "bid_size": 72.0, "ask": 248.2, "ask_size": 86.0, "iv": 0.6975, "open_interest": 62.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0004, "vega": 0.9493, "theta": -0.0184, "rho": 2.2443, "theo": 241.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.09, "last_trade_time": "2026-09-21T12:02:25", "percent_change": 0.0, "prev_day_close": 214.099998474121}, {"option": "APP281215P00190000", "bid": 27.4, "bid_size": 34.0, "ask": 32.7, "ask_size": 164.0, "iv": 0.6976, "open_interest": 155.0, "volume": 7.0, "delta": -0.0992, "gamma": 0.0005, "vega": 0.9749, "theta": -0.0422, "rho": -1.1719, "theo": 29.034, "change": -2.66, "open": 30.0, "high": 30.0, "low": 28.84, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-11-06T12:03:16", "percent_change": -8.44444, "prev_day_close": 31.5}, {"option": "APP281215C00195000", "bid": 232.1, "bid_size": 45.0, "ask": 247.6, "ask_size": 61.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0004, "vega": 0.9807, "theta": -0.02, "rho": 2.2706, "theo": 238.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.150001525879}, {"option": "APP281215P00195000", "bid": 29.2, "bid_size": 24.0, "ask": 31.8, "ask_size": 34.0, "iv": 0.6839, "open_interest": 319.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0005, "vega": 1.0078, "theta": -0.0435, "rho": -1.2263, "theo": 30.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.27, "last_trade_time": "2026-11-05T09:36:55", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "APP281215C00200000", "bid": 230.0, "bid_size": 91.0, "ask": 244.6, "ask_size": 108.0, "iv": 0.7039, "open_interest": 223.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0005, "vega": 1.012, "theta": -0.0216, "rho": 2.2953, "theo": 235.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-11-05T13:47:14", "percent_change": 0.0, "prev_day_close": 208.099998474121}, {"option": "APP281215P00200000", "bid": 27.7, "bid_size": 173.0, "ask": 35.7, "ask_size": 122.0, "iv": 0.6778, "open_interest": 305.0, "volume": 5.0, "delta": -0.1086, "gamma": 0.0005, "vega": 1.0413, "theta": -0.0448, "rho": -1.2846, "theo": 32.4019, "change": -3.95, "open": 32.5, "high": 32.5, "low": 31.75, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-06T11:58:08", "percent_change": -11.0644, "prev_day_close": 35.7000007629394}, {"option": "APP281215C00210000", "bid": 224.0, "bid_size": 63.0, "ask": 238.7, "ask_size": 80.0, "iv": 0.6973, "open_interest": 11.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0005, "vega": 1.074, "theta": -0.0248, "rho": 2.3402, "theo": 229.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.3, "last_trade_time": "2026-11-05T14:59:23", "percent_change": 0.0, "prev_day_close": 204.700004577637}, {"option": "APP281215P00210000", "bid": 30.0, "bid_size": 98.0, "ask": 37.6, "ask_size": 56.0, "iv": 0.6625, "open_interest": 108.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0005, "vega": 1.1044, "theta": -0.0474, "rho": -1.395, "theo": 35.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-11-05T12:52:04", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "APP281215C00220000", "bid": 218.0, "bid_size": 43.0, "ask": 231.7, "ask_size": 41.0, "iv": 0.6851, "open_interest": 12.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0005, "vega": 1.1344, "theta": -0.0278, "rho": 2.3808, "theo": 224.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.2, "last_trade_time": "2026-10-19T14:23:18", "percent_change": 0.0, "prev_day_close": 197.800003051758}, {"option": "APP281215P00220000", "bid": 37.8, "bid_size": 16.0, "ask": 44.4, "ask_size": 89.0, "iv": 0.6922, "open_interest": 236.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0006, "vega": 1.1652, "theta": -0.0499, "rho": -1.5089, "theo": 39.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.57, "last_trade_time": "2026-11-05T12:41:11", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "APP281215C00230000", "bid": 214.0, "bid_size": 33.0, "ask": 225.0, "ask_size": 61.0, "iv": 0.6824, "open_interest": 11.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0006, "vega": 1.1927, "theta": -0.0308, "rho": 2.4185, "theo": 218.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-11-05T10:11:06", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "APP281215P00230000", "bid": 39.2, "bid_size": 19.0, "ask": 49.9, "ask_size": 59.0, "iv": 0.6859, "open_interest": 79.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0006, "vega": 1.226, "theta": -0.0524, "rho": -1.6225, "theo": 43.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.69, "last_trade_time": "2026-10-26T11:12:01", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "APP281215C00240000", "bid": 208.0, "bid_size": 73.0, "ask": 222.0, "ask_size": 93.0, "iv": 0.6854, "open_interest": 126.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0006, "vega": 1.2496, "theta": -0.0337, "rho": 2.4521, "theo": 213.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.13, "last_trade_time": "2026-11-05T15:59:18", "percent_change": 0.0, "prev_day_close": 186.699996948242}, {"option": "APP281215P00240000", "bid": 45.3, "bid_size": 13.0, "ask": 49.2, "ask_size": 42.0, "iv": 0.6732, "open_interest": 102.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0006, "vega": 1.286, "theta": -0.0548, "rho": -1.7427, "theo": 47.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.9, "last_trade_time": "2026-11-05T12:19:16", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "APP281215C00250000", "bid": 202.0, "bid_size": 131.0, "ask": 214.4, "ask_size": 94.0, "iv": 0.6695, "open_interest": 108.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0006, "vega": 1.3053, "theta": -0.0365, "rho": 2.4806, "theo": 208.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.6, "last_trade_time": "2026-11-05T09:51:10", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "APP281215P00250000", "bid": 48.8, "bid_size": 101.0, "ask": 52.7, "ask_size": 32.0, "iv": 0.6662, "open_interest": 262.0, "volume": 4.0, "delta": -0.158, "gamma": 0.0007, "vega": 1.3426, "theta": -0.057, "rho": -1.8588, "theo": 51.7536, "change": -3.3, "open": 56.4, "high": 56.4, "low": 51.2, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-06T11:53:23", "percent_change": -6.05505, "prev_day_close": 54.5}, {"option": "APP281215C00260000", "bid": 198.0, "bid_size": 46.0, "ask": 212.0, "ask_size": 63.0, "iv": 0.6802, "open_interest": 20.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0006, "vega": 1.3592, "theta": -0.0392, "rho": 2.5053, "theo": 203.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.5, "last_trade_time": "2026-11-05T12:28:10", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "APP281215P00260000", "bid": 51.8, "bid_size": 46.0, "ask": 62.2, "ask_size": 83.0, "iv": 0.6783, "open_interest": 67.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0007, "vega": 1.3972, "theta": -0.0592, "rho": -1.9743, "theo": 56.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T10:45:54", "percent_change": 0.0, "prev_day_close": 60.9999980926514}, {"option": "APP281215C00270000", "bid": 192.0, "bid_size": 54.0, "ask": 207.2, "ask_size": 68.0, "iv": 0.6735, "open_interest": 21.0, "volume": 3.0, "delta": 0.831, "gamma": 0.0007, "vega": 1.411, "theta": -0.0418, "rho": 2.5278, "theo": 199.1256, "change": 18.95, "open": 192.6, "high": 192.9, "low": 192.6, "tick": "up", "last_trade_price": 192.9, "last_trade_time": "2026-11-06T10:42:40", "percent_change": 10.8939, "prev_day_close": 173.949996948242}, {"option": "APP281215P00270000", "bid": 58.2, "bid_size": 5.0, "ask": 69.5, "ask_size": 89.0, "iv": 0.6926, "open_interest": 66.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0007, "vega": 1.4505, "theta": -0.0614, "rho": -2.093, "theo": 60.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-11-04T12:49:40", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "APP281215C00280000", "bid": 188.0, "bid_size": 91.0, "ask": 201.0, "ask_size": 93.0, "iv": 0.6684, "open_interest": 52.0, "volume": 3.0, "delta": 0.8214, "gamma": 0.0007, "vega": 1.4607, "theta": -0.0444, "rho": 2.548, "theo": 194.5158, "change": 19.57, "open": 188.0, "high": 188.27, "low": 188.0, "tick": "no_change", "last_trade_price": 188.27, "last_trade_time": "2026-11-06T10:42:40", "percent_change": 11.6005, "prev_day_close": 168.699996948242}, {"option": "APP281215P00280000", "bid": 62.6, "bid_size": 20.0, "ask": 71.5, "ask_size": 93.0, "iv": 0.6807, "open_interest": 89.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0008, "vega": 1.5014, "theta": -0.0634, "rho": -2.2077, "theo": 65.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-11-05T13:40:05", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "APP281215C00290000", "bid": 184.0, "bid_size": 83.0, "ask": 198.5, "ask_size": 94.0, "iv": 0.6751, "open_interest": 48.0, "volume": 1.0, "delta": 0.8119, "gamma": 0.0007, "vega": 1.5089, "theta": -0.0468, "rho": 2.5647, "theo": 190.034, "change": 13.3, "open": 177.4, "high": 177.4, "low": 177.4, "tick": "up", "last_trade_price": 177.4, "last_trade_time": "2026-11-06T09:50:54", "percent_change": 8.10482, "prev_day_close": 164.099998474121}, {"option": "APP281215P00290000", "bid": 66.5, "bid_size": 30.0, "ask": 77.5, "ask_size": 87.0, "iv": 0.6798, "open_interest": 141.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0008, "vega": 1.551, "theta": -0.0654, "rho": -2.3255, "theo": 70.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.13, "last_trade_time": "2026-11-05T15:47:16", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "APP281215C00300000", "bid": 183.3, "bid_size": 28.0, "ask": 191.6, "ask_size": 190.0, "iv": 0.677, "open_interest": 236.0, "volume": 7.0, "delta": 0.8023, "gamma": 0.0007, "vega": 1.5554, "theta": -0.0491, "rho": 2.5774, "theo": 185.678, "change": 23.65, "open": 170.75, "high": 188.0, "low": 170.75, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-11-06T11:57:53", "percent_change": 14.6576, "prev_day_close": 161.349998474121}, {"option": "APP281215P00300000", "bid": 68.7, "bid_size": 110.0, "ask": 83.2, "ask_size": 127.0, "iv": 0.6719, "open_interest": 178.0, "volume": 4.0, "delta": -0.2102, "gamma": 0.0008, "vega": 1.5972, "theta": -0.0673, "rho": -2.4448, "theo": 74.9388, "change": -0.8, "open": 85.0, "high": 85.0, "low": 78.56, "tick": "up", "last_trade_price": 79.9, "last_trade_time": "2026-11-06T09:49:38", "percent_change": -0.991327, "prev_day_close": 80.7000007629394}, {"option": "APP281215C00310000", "bid": 176.0, "bid_size": 210.0, "ask": 187.2, "ask_size": 194.0, "iv": 0.6652, "open_interest": 184.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0008, "vega": 1.6001, "theta": -0.0513, "rho": 2.5873, "theo": 181.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.0, "last_trade_time": "2026-11-05T14:36:50", "percent_change": 0.0, "prev_day_close": 156.199996948242}, {"option": "APP281215P00310000", "bid": 73.2, "bid_size": 78.0, "ask": 88.0, "ask_size": 83.0, "iv": 0.6679, "open_interest": 124.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0008, "vega": 1.642, "theta": -0.0691, "rho": -2.5596, "theo": 79.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.71, "last_trade_time": "2026-11-05T10:07:27", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "APP281215C00320000", "bid": 170.3, "bid_size": 206.0, "ask": 182.8, "ask_size": 144.0, "iv": 0.6582, "open_interest": 49.0, "volume": 8.0, "delta": 0.7832, "gamma": 0.0008, "vega": 1.6428, "theta": -0.0534, "rho": 2.5959, "theo": 177.3318, "change": 21.51, "open": 162.0, "high": 176.46, "low": 162.0, "tick": "up", "last_trade_price": 176.46, "last_trade_time": "2026-11-06T11:43:38", "percent_change": 13.8819, "prev_day_close": 154.949996948242}, {"option": "APP281215P00320000", "bid": 77.7, "bid_size": 67.0, "ask": 90.8, "ask_size": 85.0, "iv": 0.6574, "open_interest": 30.0, "volume": 1.0, "delta": -0.2315, "gamma": 0.0009, "vega": 1.6848, "theta": -0.0708, "rho": -2.6757, "theo": 85.1838, "change": -4.99, "open": 87.66, "high": 87.66, "low": 87.66, "tick": "down", "last_trade_price": 87.66, "last_trade_time": "2026-11-06T09:55:38", "percent_change": -5.38586, "prev_day_close": 92.6499977111816}, {"option": "APP281215C00330000", "bid": 166.0, "bid_size": 99.0, "ask": 182.0, "ask_size": 115.0, "iv": 0.6657, "open_interest": 54.0, "volume": 5.0, "delta": 0.7736, "gamma": 0.0008, "vega": 1.6834, "theta": -0.0555, "rho": 2.6032, "theo": 173.332, "change": 18.65, "open": 162.0, "high": 167.1, "low": 162.0, "tick": "up", "last_trade_price": 167.1, "last_trade_time": "2026-11-06T10:42:29", "percent_change": 12.5632, "prev_day_close": 148.449996948242}, {"option": "APP281215P00330000", "bid": 83.8, "bid_size": 77.0, "ask": 98.0, "ask_size": 91.0, "iv": 0.664, "open_interest": 56.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0009, "vega": 1.725, "theta": -0.0724, "rho": -2.7874, "theo": 90.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.1, "last_trade_time": "2026-10-09T09:44:09", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "APP281215C00340000", "bid": 162.0, "bid_size": 133.0, "ask": 176.0, "ask_size": 115.0, "iv": 0.658, "open_interest": 310.0, "volume": 1.0, "delta": 0.7641, "gamma": 0.0008, "vega": 1.7222, "theta": -0.0574, "rho": 2.6082, "theo": 169.4421, "change": 15.65, "open": 164.0, "high": 164.0, "low": 164.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-11-06T10:27:02", "percent_change": 10.5494, "prev_day_close": 148.349998474121}, {"option": "APP281215P00340000", "bid": 92.7, "bid_size": 17.0, "ask": 104.0, "ask_size": 88.0, "iv": 0.6742, "open_interest": 162.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0009, "vega": 1.7631, "theta": -0.074, "rho": -2.9014, "theo": 95.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-11-05T12:59:27", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "APP281215C00350000", "bid": 160.0, "bid_size": 137.0, "ask": 174.0, "ask_size": 143.0, "iv": 0.667, "open_interest": 162.0, "volume": 3.0, "delta": 0.7546, "gamma": 0.0008, "vega": 1.7594, "theta": -0.0593, "rho": 2.6104, "theo": 165.6596, "change": 17.1, "open": 151.5, "high": 160.1, "low": 151.5, "tick": "up", "last_trade_price": 160.1, "last_trade_time": "2026-11-06T10:27:02", "percent_change": 11.958, "prev_day_close": 143.0}, {"option": "APP281215P00350000", "bid": 95.4, "bid_size": 47.0, "ask": 106.2, "ask_size": 72.0, "iv": 0.6555, "open_interest": 61.0, "volume": 1.0, "delta": -0.2636, "gamma": 0.001, "vega": 1.7999, "theta": -0.0755, "rho": -3.0111, "theo": 101.5069, "change": -8.42, "open": 102.58, "high": 102.58, "low": 102.58, "tick": "down", "last_trade_price": 102.58, "last_trade_time": "2026-11-06T10:31:56", "percent_change": -7.58559, "prev_day_close": 111.0}, {"option": "APP281215C00360000", "bid": 156.0, "bid_size": 133.0, "ask": 168.3, "ask_size": 102.0, "iv": 0.6593, "open_interest": 372.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0009, "vega": 1.795, "theta": -0.0611, "rho": 2.6099, "theo": 161.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.93, "last_trade_time": "2026-11-05T09:51:10", "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "APP281215P00360000", "bid": 102.0, "bid_size": 21.0, "ask": 116.0, "ask_size": 87.0, "iv": 0.6682, "open_interest": 91.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.001, "vega": 1.8343, "theta": -0.0769, "rho": -3.1228, "theo": 107.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-11-05T10:19:19", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "APP281215C00370000", "bid": 152.0, "bid_size": 22.0, "ask": 164.2, "ask_size": 27.0, "iv": 0.6557, "open_interest": 30.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0009, "vega": 1.8287, "theta": -0.0628, "rho": 2.6077, "theo": 158.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.8, "last_trade_time": "2026-11-02T12:03:46", "percent_change": 0.0, "prev_day_close": 137.099998474121}, {"option": "APP281215P00370000", "bid": 107.0, "bid_size": 32.0, "ask": 120.0, "ask_size": 76.0, "iv": 0.6601, "open_interest": 26.0, "volume": 0.0, "delta": -0.285, "gamma": 0.001, "vega": 1.8666, "theta": -0.0782, "rho": -3.2321, "theo": 112.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.42, "last_trade_time": "2026-11-05T09:42:02", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "APP281215C00380000", "bid": 148.0, "bid_size": 64.0, "ask": 161.6, "ask_size": 64.0, "iv": 0.6557, "open_interest": 31.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0009, "vega": 1.8607, "theta": -0.0644, "rho": 2.6048, "theo": 154.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-11-05T13:54:04", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "APP281215P00380000", "bid": 113.9, "bid_size": 36.0, "ask": 126.0, "ask_size": 80.0, "iv": 0.6619, "open_interest": 41.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.001, "vega": 1.8969, "theta": -0.0795, "rho": -3.3365, "theo": 118.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.0, "last_trade_time": "2026-11-05T11:24:04", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "APP281215C00390000", "bid": 144.0, "bid_size": 65.0, "ask": 159.9, "ask_size": 75.0, "iv": 0.6576, "open_interest": 31.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0009, "vega": 1.8909, "theta": -0.0659, "rho": 2.6013, "theo": 151.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-10-20T09:59:10", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "APP281215P00390000", "bid": 116.8, "bid_size": 63.0, "ask": 132.0, "ask_size": 77.0, "iv": 0.6528, "open_interest": 15.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0011, "vega": 1.9249, "theta": -0.0807, "rho": -3.434, "theo": 124.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.26, "last_trade_time": "2026-10-19T14:50:41", "percent_change": 0.0, "prev_day_close": 133.650001525879}, {"option": "APP281215C00400000", "bid": 144.7, "bid_size": 65.0, "ask": 153.7, "ask_size": 87.0, "iv": 0.6594, "open_interest": 227.0, "volume": 6.0, "delta": 0.7081, "gamma": 0.0009, "vega": 1.9195, "theta": -0.0674, "rho": 2.5967, "theo": 148.2636, "change": 18.3, "open": 135.6, "high": 148.6, "low": 135.6, "tick": "down", "last_trade_price": 148.55, "last_trade_time": "2026-11-06T11:37:06", "percent_change": 14.0499, "prev_day_close": 130.25}, {"option": "APP281215P00400000", "bid": 125.8, "bid_size": 21.0, "ask": 137.7, "ask_size": 73.0, "iv": 0.6582, "open_interest": 238.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0011, "vega": 1.9512, "theta": -0.0818, "rho": -3.5377, "theo": 131.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-11-05T13:05:42", "percent_change": 0.0, "prev_day_close": 139.649993896484}, {"option": "APP281215C00410000", "bid": 138.0, "bid_size": 64.0, "ask": 151.9, "ask_size": 64.0, "iv": 0.6532, "open_interest": 24.0, "volume": 1.0, "delta": 0.699, "gamma": 0.001, "vega": 1.9466, "theta": -0.0687, "rho": 2.5901, "theo": 145.0632, "change": 11.77, "open": 137.72, "high": 137.72, "low": 137.72, "tick": "up", "last_trade_price": 137.72, "last_trade_time": "2026-11-06T10:27:03", "percent_change": 9.34498, "prev_day_close": 125.949996948242}, {"option": "APP281215P00410000", "bid": 130.6, "bid_size": 36.0, "ask": 146.0, "ask_size": 71.0, "iv": 0.6589, "open_interest": 32.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0011, "vega": 1.9752, "theta": -0.0828, "rho": -3.6399, "theo": 137.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.0, "last_trade_time": "2026-11-02T11:03:39", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "APP281215C00420000", "bid": 136.0, "bid_size": 99.0, "ask": 150.0, "ask_size": 113.0, "iv": 0.6582, "open_interest": 32.0, "volume": 1.0, "delta": 0.69, "gamma": 0.001, "vega": 1.9721, "theta": -0.07, "rho": 2.5814, "theo": 141.9498, "change": 25.06, "open": 146.06, "high": 146.06, "low": 146.06, "tick": "up", "last_trade_price": 146.06, "last_trade_time": "2026-11-06T11:02:05", "percent_change": 20.7107, "prev_day_close": 121.0}, {"option": "APP281215P00420000", "bid": 138.0, "bid_size": 33.0, "ask": 152.0, "ask_size": 89.0, "iv": 0.6599, "open_interest": 16.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0011, "vega": 1.9979, "theta": -0.0838, "rho": -3.7322, "theo": 143.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.48, "last_trade_time": "2026-11-05T13:13:49", "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "APP281215C00430000", "bid": 132.0, "bid_size": 67.0, "ask": 147.4, "ask_size": 83.0, "iv": 0.656, "open_interest": 18.0, "volume": 0.0, "delta": 0.681, "gamma": 0.001, "vega": 1.9961, "theta": -0.0713, "rho": 2.5712, "theo": 138.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.5, "last_trade_time": "2026-10-21T15:02:54", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "APP281215P00430000", "bid": 142.4, "bid_size": 38.0, "ask": 158.0, "ask_size": 69.0, "iv": 0.653, "open_interest": 57.0, "volume": 0.0, "delta": -0.3485, "gamma": 0.0011, "vega": 2.0181, "theta": -0.0848, "rho": -3.8294, "theo": 150.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.07, "last_trade_time": "2026-09-02T14:52:50", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "APP281215C00440000", "bid": 130.0, "bid_size": 37.0, "ask": 144.0, "ask_size": 70.0, "iv": 0.6565, "open_interest": 23.0, "volume": 1.0, "delta": 0.6722, "gamma": 0.001, "vega": 2.0187, "theta": -0.0724, "rho": 2.5601, "theo": 135.9761, "change": 13.12, "open": 128.77, "high": 128.77, "low": 128.77, "tick": "up", "last_trade_price": 128.77, "last_trade_time": "2026-11-06T10:27:03", "percent_change": 11.3446, "prev_day_close": 115.649997711182}, {"option": "APP281215P00440000", "bid": 149.0, "bid_size": 38.0, "ask": 164.0, "ask_size": 76.0, "iv": 0.6511, "open_interest": 28.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0012, "vega": 2.0376, "theta": -0.0856, "rho": -3.9217, "theo": 156.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.79, "last_trade_time": "2026-10-15T13:19:56", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "APP281215C00450000", "bid": 126.0, "bid_size": 161.0, "ask": 139.4, "ask_size": 113.0, "iv": 0.6487, "open_interest": 91.0, "volume": 1.0, "delta": 0.6634, "gamma": 0.001, "vega": 2.0398, "theta": -0.0735, "rho": 2.5489, "theo": 133.1102, "change": 8.5, "open": 120.75, "high": 120.75, "low": 120.75, "tick": "up", "last_trade_price": 120.75, "last_trade_time": "2026-11-06T09:38:56", "percent_change": 7.57238, "prev_day_close": 112.25}, {"option": "APP281215P00450000", "bid": 156.5, "bid_size": 48.0, "ask": 170.0, "ask_size": 79.0, "iv": 0.6511, "open_interest": 20.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0012, "vega": 2.0542, "theta": -0.0865, "rho": -4.0102, "theo": 163.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.19, "last_trade_time": "2026-10-05T12:12:18", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "APP281215C00460000", "bid": 124.0, "bid_size": 160.0, "ask": 138.0, "ask_size": 146.0, "iv": 0.6533, "open_interest": 328.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.001, "vega": 2.0596, "theta": -0.0745, "rho": 2.5376, "theo": 130.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.6, "last_trade_time": "2026-11-05T15:27:42", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "APP281215P00460000", "bid": 163.3, "bid_size": 33.0, "ask": 178.0, "ask_size": 72.0, "iv": 0.6537, "open_interest": 16.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0012, "vega": 2.0687, "theta": -0.0872, "rho": -4.0874, "theo": 169.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.33, "last_trade_time": "2026-09-22T14:27:18", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "APP281215C00470000", "bid": 120.0, "bid_size": 144.0, "ask": 134.6, "ask_size": 122.0, "iv": 0.6479, "open_interest": 42.0, "volume": 1.0, "delta": 0.6461, "gamma": 0.001, "vega": 2.078, "theta": -0.0755, "rho": 2.5258, "theo": 127.604, "change": 23.8, "open": 131.8, "high": 131.8, "low": 131.8, "tick": "up", "last_trade_price": 131.8, "last_trade_time": "2026-11-06T11:02:05", "percent_change": 22.037, "prev_day_close": 108.0}, {"option": "APP281215P00470000", "bid": 170.3, "bid_size": 33.0, "ask": 184.0, "ask_size": 73.0, "iv": 0.6516, "open_interest": 22.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0012, "vega": 2.0816, "theta": -0.0879, "rho": -4.165, "theo": 176.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.74, "last_trade_time": "2026-08-20T10:47:21", "percent_change": 0.0, "prev_day_close": 189.050003051758}, {"option": "APP281215C00480000", "bid": 118.0, "bid_size": 93.0, "ask": 132.0, "ask_size": 101.0, "iv": 0.649, "open_interest": 314.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.001, "vega": 2.0952, "theta": -0.0764, "rho": 2.5129, "theo": 124.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-30T15:27:17", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "APP281215P00480000", "bid": 176.0, "bid_size": 38.0, "ask": 192.0, "ask_size": 73.0, "iv": 0.6508, "open_interest": 49.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0012, "vega": 2.0952, "theta": -0.0886, "rho": -4.2609, "theo": 183.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.28, "last_trade_time": "2026-07-29T10:59:11", "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "APP281215C00490000", "bid": 116.0, "bid_size": 101.0, "ask": 127.9, "ask_size": 87.0, "iv": 0.6461, "open_interest": 208.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.001, "vega": 2.1111, "theta": -0.0772, "rho": 2.4987, "theo": 122.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.52, "last_trade_time": "2026-11-04T13:12:06", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "APP281215P00490000", "bid": 185.5, "bid_size": 31.0, "ask": 196.5, "ask_size": 65.0, "iv": 0.6504, "open_interest": 170.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0013, "vega": 2.1044, "theta": -0.0892, "rho": -4.3296, "theo": 190.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.7, "last_trade_time": "2026-11-04T14:20:23", "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "APP281215C00500000", "bid": 117.4, "bid_size": 24.0, "ask": 124.6, "ask_size": 146.0, "iv": 0.6529, "open_interest": 608.0, "volume": 76.0, "delta": 0.621, "gamma": 0.001, "vega": 2.1257, "theta": -0.078, "rho": 2.4832, "theo": 119.8756, "change": 14.9, "open": 110.4, "high": 119.8, "low": 110.4, "tick": "up", "last_trade_price": 119.8, "last_trade_time": "2026-11-06T11:24:09", "percent_change": 14.204, "prev_day_close": 104.900001525879}, {"option": "APP281215P00500000", "bid": 190.5, "bid_size": 36.0, "ask": 206.0, "ask_size": 73.0, "iv": 0.6507, "open_interest": 42.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0013, "vega": 2.1125, "theta": -0.0897, "rho": -4.3978, "theo": 197.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-11-05T11:17:59", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "APP281215C00510000", "bid": 110.0, "bid_size": 114.0, "ask": 126.0, "ask_size": 107.0, "iv": 0.6497, "open_interest": 57.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.001, "vega": 2.139, "theta": -0.0787, "rho": 2.4669, "theo": 117.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-11-05T13:21:33", "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "APP281215P00510000", "bid": 198.5, "bid_size": 21.0, "ask": 211.9, "ask_size": 56.0, "iv": 0.6493, "open_interest": 5.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0013, "vega": 2.1193, "theta": -0.0902, "rho": -4.4708, "theo": 204.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.3, "last_trade_time": "2026-07-02T11:59:32", "percent_change": 0.0, "prev_day_close": 218.75}, {"option": "APP281215C00520000", "bid": 112.3, "bid_size": 18.0, "ask": 119.9, "ask_size": 84.0, "iv": 0.6514, "open_interest": 75.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0011, "vega": 2.1513, "theta": -0.0794, "rho": 2.4502, "theo": 115.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-11-05T10:49:22", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "APP281215P00520000", "bid": 207.2, "bid_size": 12.0, "ask": 220.0, "ask_size": 50.0, "iv": 0.6544, "open_interest": 77.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0013, "vega": 2.1252, "theta": -0.0907, "rho": -4.5412, "theo": 211.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.59, "last_trade_time": "2026-08-04T14:38:46", "percent_change": 0.0, "prev_day_close": 226.449996948242}, {"option": "APP281215C00530000", "bid": 106.0, "bid_size": 27.0, "ask": 119.9, "ask_size": 25.0, "iv": 0.647, "open_interest": 28.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0011, "vega": 2.1626, "theta": -0.08, "rho": 2.4337, "theo": 112.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.49, "last_trade_time": "2026-10-05T15:12:23", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "APP281215P00530000", "bid": 214.2, "bid_size": 6.0, "ask": 226.0, "ask_size": 31.0, "iv": 0.6502, "open_interest": 16.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0013, "vega": 2.1288, "theta": -0.0911, "rho": -4.6104, "theo": 219.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.3, "last_trade_time": "2026-09-22T15:02:50", "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "APP281215C00540000", "bid": 104.0, "bid_size": 40.0, "ask": 118.0, "ask_size": 65.0, "iv": 0.6479, "open_interest": 102.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0011, "vega": 2.1729, "theta": -0.0806, "rho": 2.4174, "theo": 110.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.09, "last_trade_time": "2026-11-04T12:37:59", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "APP281215P00540000", "bid": 221.2, "bid_size": 12.0, "ask": 234.0, "ask_size": 40.0, "iv": 0.6503, "open_interest": 17.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0013, "vega": 2.1301, "theta": -0.0914, "rho": -4.6578, "theo": 226.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.3, "last_trade_time": "2026-07-15T11:10:02", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "APP281215C00550000", "bid": 102.0, "bid_size": 150.0, "ask": 114.0, "ask_size": 108.0, "iv": 0.6438, "open_interest": 184.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0011, "vega": 2.1822, "theta": -0.0812, "rho": 2.4011, "theo": 108.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-05T11:05:24", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "APP281215P00550000", "bid": 226.0, "bid_size": 17.0, "ask": 240.0, "ask_size": 31.0, "iv": 0.6404, "open_interest": 84.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0014, "vega": 2.1319, "theta": -0.0918, "rho": -4.7212, "theo": 234.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.54, "last_trade_time": "2026-09-21T11:30:05", "percent_change": 0.0, "prev_day_close": 249.700004577637}, {"option": "APP281215C00560000", "bid": 100.0, "bid_size": 16.0, "ask": 113.7, "ask_size": 22.0, "iv": 0.6478, "open_interest": 36.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0011, "vega": 2.1907, "theta": -0.0816, "rho": 2.3844, "theo": 106.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-30T09:30:23", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "APP281215P00560000", "bid": 236.1, "bid_size": 9.0, "ask": 248.0, "ask_size": 31.0, "iv": 0.6472, "open_interest": 40.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0014, "vega": 2.1302, "theta": -0.092, "rho": -4.7712, "theo": 241.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.09, "last_trade_time": "2026-10-30T11:33:54", "percent_change": 0.0, "prev_day_close": 257.150001525879}, {"option": "APP281215C00570000", "bid": 96.0, "bid_size": 131.0, "ask": 110.4, "ask_size": 98.0, "iv": 0.6403, "open_interest": 308.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0011, "vega": 2.1981, "theta": -0.0821, "rho": 2.3671, "theo": 104.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-11-05T14:38:04", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "APP281215P00570000", "bid": 244.6, "bid_size": 14.0, "ask": 256.0, "ask_size": 73.0, "iv": 0.6499, "open_interest": 331.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0014, "vega": 2.1289, "theta": -0.0923, "rho": -4.8235, "theo": 249.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.7, "last_trade_time": "2026-11-05T14:33:26", "percent_change": 0.0, "prev_day_close": 263.699996948242}, {"option": "APP281215C00580000", "bid": 94.0, "bid_size": 126.0, "ask": 109.5, "ask_size": 97.0, "iv": 0.6425, "open_interest": 111.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0011, "vega": 2.2045, "theta": -0.0825, "rho": 2.349, "theo": 102.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.34, "last_trade_time": "2026-11-05T14:06:51", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "APP281215P00580000", "bid": 249.8, "bid_size": 37.0, "ask": 264.0, "ask_size": 71.0, "iv": 0.6446, "open_interest": 58.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0014, "vega": 2.1267, "theta": -0.0925, "rho": -4.8686, "theo": 256.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.4, "last_trade_time": "2026-08-14T13:18:44", "percent_change": 0.0, "prev_day_close": 272.100006103516}, {"option": "APP281215C00600000", "bid": 90.0, "bid_size": 232.0, "ask": 105.3, "ask_size": 193.0, "iv": 0.6409, "open_interest": 460.0, "volume": 9.0, "delta": 0.5437, "gamma": 0.0011, "vega": 2.2145, "theta": -0.0832, "rho": 2.3107, "theo": 98.1084, "change": 17.4, "open": 90.06, "high": 100.0, "low": 90.06, "tick": "no_change", "last_trade_price": 100.0, "last_trade_time": "2026-11-06T11:56:06", "percent_change": 21.0654, "prev_day_close": 82.6000022888184}, {"option": "APP281215P00600000", "bid": 262.3, "bid_size": 63.0, "ask": 280.0, "ask_size": 65.0, "iv": 0.6381, "open_interest": 86.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0014, "vega": 2.1148, "theta": -0.0928, "rho": -4.9477, "theo": 272.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.34, "last_trade_time": "2026-10-01T11:18:55", "percent_change": 0.0, "prev_day_close": 289.100006103516}, {"option": "APP281215C00620000", "bid": 88.0, "bid_size": 104.0, "ask": 99.5, "ask_size": 85.0, "iv": 0.6394, "open_interest": 241.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0011, "vega": 2.2213, "theta": -0.0837, "rho": 2.272, "theo": 94.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.27, "last_trade_time": "2026-11-05T14:05:01", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "APP281215P00620000", "bid": 282.0, "bid_size": 34.0, "ask": 294.0, "ask_size": 48.0, "iv": 0.6427, "open_interest": 9.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0014, "vega": 2.0999, "theta": -0.0931, "rho": -5.0044, "theo": 287.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.0, "last_trade_time": "2026-08-14T13:20:40", "percent_change": 0.0, "prev_day_close": 307.0}, {"option": "APP281215C00640000", "bid": 84.0, "bid_size": 126.0, "ask": 98.4, "ask_size": 122.0, "iv": 0.6432, "open_interest": 288.0, "volume": 16.0, "delta": 0.5156, "gamma": 0.0011, "vega": 2.2256, "theta": -0.0841, "rho": 2.2345, "theo": 90.8486, "change": 11.3, "open": 85.0, "high": 90.0, "low": 85.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-06T10:56:52", "percent_change": 14.3583, "prev_day_close": 78.6999969482422}, {"option": "APP281215P00640000", "bid": 297.6, "bid_size": 39.0, "ask": 310.0, "ask_size": 45.0, "iv": 0.6413, "open_interest": 42.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0015, "vega": 2.0804, "theta": -0.0932, "rho": -5.0692, "theo": 303.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 378.6, "last_trade_time": "2026-10-20T15:06:17", "percent_change": 0.0, "prev_day_close": 323.800003051758}, {"option": "APP281215C00660000", "bid": 80.0, "bid_size": 126.0, "ask": 93.8, "ask_size": 86.0, "iv": 0.6384, "open_interest": 118.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0011, "vega": 2.2276, "theta": -0.0844, "rho": 2.1976, "theo": 87.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.04, "last_trade_time": "2026-11-05T11:18:34", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "APP281215P00660000", "bid": 314.4, "bid_size": 31.0, "ask": 326.0, "ask_size": 51.0, "iv": 0.6418, "open_interest": 15.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0015, "vega": 2.0535, "theta": -0.093, "rho": -5.0995, "theo": 320.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.45, "last_trade_time": "2026-08-14T13:18:44", "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "APP281215C00680000", "bid": 78.2, "bid_size": 103.0, "ask": 91.9, "ask_size": 119.0, "iv": 0.644, "open_interest": 122.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0011, "vega": 2.227, "theta": -0.0846, "rho": 2.1596, "theo": 84.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-11-05T10:32:30", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "APP281215P00680000", "bid": 331.6, "bid_size": 26.0, "ask": 344.0, "ask_size": 62.0, "iv": 0.6471, "open_interest": 18.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0015, "vega": 2.027, "theta": -0.093, "rho": -5.1344, "theo": 336.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 341.06, "last_trade_time": "2026-07-16T11:15:11", "percent_change": 0.0, "prev_day_close": 356.0}, {"option": "APP281215C00700000", "bid": 74.7, "bid_size": 200.0, "ask": 89.3, "ask_size": 178.0, "iv": 0.6435, "open_interest": 200.0, "volume": 11.0, "delta": 0.4765, "gamma": 0.0011, "vega": 2.2235, "theta": -0.0846, "rho": 2.1199, "theo": 81.214, "change": 9.83, "open": 70.6, "high": 80.0, "low": 70.6, "tick": "down", "last_trade_price": 79.03, "last_trade_time": "2026-11-06T11:01:22", "percent_change": 14.2052, "prev_day_close": 69.2000007629394}, {"option": "APP281215P00700000", "bid": 344.5, "bid_size": 46.0, "ask": 360.0, "ask_size": 48.0, "iv": 0.6359, "open_interest": 116.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0015, "vega": 1.9968, "theta": -0.0928, "rho": -5.1564, "theo": 353.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 469.49, "last_trade_time": "2026-11-03T09:51:05", "percent_change": 0.0, "prev_day_close": 373.5}, {"option": "APP281215C00720000", "bid": 70.0, "bid_size": 122.0, "ask": 85.8, "ask_size": 102.0, "iv": 0.6376, "open_interest": 410.0, "volume": 1.0, "delta": 0.4642, "gamma": 0.0011, "vega": 2.2178, "theta": -0.0846, "rho": 2.0799, "theo": 78.3032, "change": 7.73, "open": 73.13, "high": 73.13, "low": 73.13, "tick": "up", "last_trade_price": 73.13, "last_trade_time": "2026-11-06T10:37:10", "percent_change": 11.8196, "prev_day_close": 65.3999996185303}, {"option": "APP281215P00720000", "bid": 364.5, "bid_size": 23.0, "ask": 376.0, "ask_size": 40.0, "iv": 0.6415, "open_interest": 13.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0016, "vega": 1.9552, "theta": -0.0923, "rho": -5.0769, "theo": 369.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 488.81, "last_trade_time": "2026-11-03T09:51:05", "percent_change": 0.0, "prev_day_close": 390.0}, {"option": "APP281215C00740000", "bid": 68.0, "bid_size": 124.0, "ask": 82.3, "ask_size": 88.0, "iv": 0.6373, "open_interest": 79.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0011, "vega": 2.2105, "theta": -0.0845, "rho": 2.0411, "theo": 75.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-26T12:05:29", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "APP281215P00740000", "bid": 381.3, "bid_size": 23.0, "ask": 394.0, "ask_size": 46.0, "iv": 0.6432, "open_interest": 7.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0016, "vega": 1.9156, "theta": -0.0924, "rho": -5.1226, "theo": 386.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.0, "last_trade_time": "2026-11-05T09:30:38", "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "APP281215C00760000", "bid": 66.6, "bid_size": 78.0, "ask": 78.6, "ask_size": 53.0, "iv": 0.6373, "open_interest": 19.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0011, "vega": 2.202, "theta": -0.0843, "rho": 2.0037, "theo": 72.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.42, "last_trade_time": "2026-11-05T09:45:00", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "APP281215P00760000", "bid": 397.2, "bid_size": 22.0, "ask": 410.0, "ask_size": 22.0, "iv": 0.6364, "open_interest": 13.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0016, "vega": 1.8784, "theta": -0.092, "rho": -5.1212, "theo": 404.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 501.99, "last_trade_time": "2026-10-23T15:46:08", "percent_change": 0.0, "prev_day_close": 426.0}, {"option": "APP281215C00780000", "bid": 62.0, "bid_size": 93.0, "ask": 77.0, "ask_size": 69.0, "iv": 0.6343, "open_interest": 21.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0011, "vega": 2.1923, "theta": -0.084, "rho": 1.9671, "theo": 70.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2026-10-14T14:42:26", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "APP281215P00780000", "bid": 414.3, "bid_size": 36.0, "ask": 428.0, "ask_size": 39.0, "iv": 0.6371, "open_interest": 23.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0016, "vega": 1.8273, "theta": -0.0912, "rho": -4.9996, "theo": 421.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.0, "last_trade_time": "2026-10-14T14:26:39", "percent_change": 0.0, "prev_day_close": 444.0}, {"option": "APP281215C00800000", "bid": 66.2, "bid_size": 17.0, "ask": 70.1, "ask_size": 5.0, "iv": 0.6388, "open_interest": 105.0, "volume": 37.0, "delta": 0.4186, "gamma": 0.0011, "vega": 2.1809, "theta": -0.0837, "rho": 1.93, "theo": 67.9423, "change": 10.56, "open": 61.39, "high": 68.21, "low": 61.39, "tick": "up", "last_trade_price": 68.21, "last_trade_time": "2026-11-06T11:51:55", "percent_change": 18.3174, "prev_day_close": 57.6499996185303}, {"option": "APP281215P00800000", "bid": 431.8, "bid_size": 40.0, "ask": 446.0, "ask_size": 46.0, "iv": 0.638, "open_interest": 11.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0016, "vega": 1.7689, "theta": -0.091, "rho": -4.9434, "theo": 438.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 488.17, "last_trade_time": "2026-08-06T13:11:12", "percent_change": 0.0, "prev_day_close": 462.0}, {"option": "APP281215C00820000", "bid": 58.0, "bid_size": 93.0, "ask": 72.4, "ask_size": 68.0, "iv": 0.6355, "open_interest": 18.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0011, "vega": 2.1677, "theta": -0.0833, "rho": 1.8923, "theo": 65.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-11-05T11:18:34", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "APP281215P00820000", "bid": 449.2, "bid_size": 43.0, "ask": 462.0, "ask_size": 23.0, "iv": 0.632, "open_interest": 7.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0016, "vega": 1.7293, "theta": -0.0907, "rho": -4.9362, "theo": 456.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 506.6, "last_trade_time": "2026-09-22T15:53:46", "percent_change": 0.0, "prev_day_close": 479.0}, {"option": "APP281215C00840000", "bid": 56.0, "bid_size": 107.0, "ask": 70.0, "ask_size": 85.0, "iv": 0.6353, "open_interest": 47.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0011, "vega": 2.153, "theta": -0.0829, "rho": 1.8544, "theo": 63.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-10-02T15:10:39", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "APP281215P00840000", "bid": 464.0, "bid_size": 69.0, "ask": 480.0, "ask_size": 24.0, "iv": 0.6226, "open_interest": 7.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0017, "vega": 1.6767, "theta": -0.0899, "rho": -4.8106, "theo": 474.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.2, "last_trade_time": "2026-07-08T14:06:05", "percent_change": 0.0, "prev_day_close": 497.0}, {"option": "APP281215C00860000", "bid": 54.0, "bid_size": 128.0, "ask": 67.9, "ask_size": 118.0, "iv": 0.6352, "open_interest": 341.0, "volume": 1.0, "delta": 0.3879, "gamma": 0.0011, "vega": 2.1375, "theta": -0.0824, "rho": 1.8175, "theo": 61.3308, "change": 3.65, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-11-06T10:16:23", "percent_change": 7.02598, "prev_day_close": 51.9500007629394}, {"option": "APP281215P00860000", "bid": 486.1, "bid_size": 40.0, "ask": 498.0, "ask_size": 24.0, "iv": 0.6351, "open_interest": 9.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0017, "vega": 1.583, "theta": -0.0888, "rho": -4.5576, "theo": 492.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.1, "last_trade_time": "2026-08-20T10:34:50", "percent_change": 0.0, "prev_day_close": 515.899993896484}, {"option": "APP281215C00880000", "bid": 52.0, "bid_size": 144.0, "ask": 64.5, "ask_size": 108.0, "iv": 0.6317, "open_interest": 42.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.0011, "vega": 2.1215, "theta": -0.0819, "rho": 1.782, "theo": 59.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.9, "last_trade_time": "2026-09-17T10:20:18", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "APP281215P00880000", "bid": 504.7, "bid_size": 20.0, "ask": 516.0, "ask_size": 34.0, "iv": 0.636, "open_interest": 16.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0017, "vega": 1.5386, "theta": -0.0887, "rho": -4.5677, "theo": 510.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 504.6, "last_trade_time": "2026-07-16T11:15:11", "percent_change": 0.0, "prev_day_close": 534.149993896484}, {"option": "APP281215C00890000", "bid": 50.0, "bid_size": 89.0, "ask": 61.7, "ask_size": 26.0, "iv": 0.6248, "open_interest": 22.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.001, "vega": 2.1133, "theta": -0.0816, "rho": 1.7649, "theo": 58.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T11:27:03", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "APP281215P00890000", "bid": 511.0, "bid_size": 60.0, "ask": 526.0, "ask_size": 24.0, "iv": 0.6294, "open_interest": 7.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0017, "vega": 1.5186, "theta": -0.0886, "rho": -4.5316, "theo": 519.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.1, "last_trade_time": "2026-06-05T15:51:16", "percent_change": 0.0, "prev_day_close": 544.0}, {"option": "APP281215C00900000", "bid": 50.0, "bid_size": 217.0, "ask": 62.1, "ask_size": 102.0, "iv": 0.6301, "open_interest": 163.0, "volume": 1.0, "delta": 0.369, "gamma": 0.001, "vega": 2.1051, "theta": -0.0813, "rho": 1.7479, "theo": 57.3926, "change": 10.12, "open": 57.37, "high": 57.37, "low": 57.37, "tick": "up", "last_trade_price": 57.37, "last_trade_time": "2026-11-06T11:58:14", "percent_change": 21.418, "prev_day_close": 47.25}, {"option": "APP281215P00900000", "bid": 521.2, "bid_size": 59.0, "ask": 534.0, "ask_size": 10.0, "iv": 0.629, "open_interest": 50.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0017, "vega": 1.4974, "theta": -0.0882, "rho": -4.5218, "theo": 528.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 628.59, "last_trade_time": "2026-10-22T15:13:12", "percent_change": 0.0, "prev_day_close": 553.149993896484}, {"option": "APP281215C00910000", "bid": 48.0, "bid_size": 245.0, "ask": 61.2, "ask_size": 173.0, "iv": 0.6275, "open_interest": 452.0, "volume": 1.0, "delta": 0.3644, "gamma": 0.001, "vega": 2.0967, "theta": -0.081, "rho": 1.7312, "theo": 56.4602, "change": 9.15, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T10:57:31", "percent_change": 19.9564, "prev_day_close": 45.8499984741211}, {"option": "APP281215P00910000", "bid": 531.1, "bid_size": 45.0, "ask": 544.0, "ask_size": 26.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0017, "vega": 1.4692, "theta": -0.0878, "rho": -4.4264, "theo": 537.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 590.51, "last_trade_time": "2026-09-22T15:53:46", "percent_change": 0.0, "prev_day_close": 562.049987792969}, {"option": "APP290119C00120000", "bid": 284.0, "bid_size": 11.0, "ask": 293.9, "ask_size": 19.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0002, "vega": 0.5162, "theta": 0.0, "rho": 1.7714, "theo": 288.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.949996948242}, {"option": "APP290119P00120000", "bid": 10.1, "bid_size": 12.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0002, "vega": 0.5293, "theta": -0.0227, "rho": -0.5413, "theo": 11.4176, "change": 0.0, "open": 0.0, "high": 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": "APP290119C00125000", "bid": 280.0, "bid_size": 29.0, "ask": 294.9, "ask_size": 77.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0002, "vega": 0.5483, "theta": 0.0, "rho": 1.8202, "theo": 285.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.300003051758}, {"option": "APP290119P00125000", "bid": 10.8, "bid_size": 11.0, "ask": 14.6, "ask_size": 64.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0002, "vega": 0.562, "theta": -0.024, "rho": -0.584, "theo": 12.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "APP290119C00130000", "bid": 276.0, "bid_size": 65.0, "ask": 290.8, "ask_size": 100.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0002, "vega": 0.5808, "theta": 0.0, "rho": 1.8672, "theo": 281.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.2, "last_trade_time": "2026-11-04T15:47:17", "percent_change": 0.0, "prev_day_close": 252.149993896484}, {"option": "APP290119P00130000", "bid": 12.0, "bid_size": 52.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0003, "vega": 0.5962, "theta": -0.0254, "rho": -0.6279, "theo": 13.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "APP290119C00135000", "bid": 274.0, "bid_size": 5.0, "ask": 285.1, "ask_size": 72.0, "iv": 0.725, "open_interest": 5.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0003, "vega": 0.6138, "theta": 0.0, "rho": 1.9121, "theo": 278.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-11-03T14:37:58", "percent_change": 0.0, "prev_day_close": 250.699996948242}, {"option": "APP290119P00135000", "bid": 13.2, "bid_size": 75.0, "ask": 15.8, "ask_size": 87.0, "iv": 0.7061, "open_interest": 496.0, "volume": 11.0, "delta": -0.054, "gamma": 0.0003, "vega": 0.6299, "theta": -0.0267, "rho": -0.6741, "theo": 14.6917, "change": -2.96, "open": 15.02, "high": 17.2, "low": 13.49, "tick": "no_change", "last_trade_price": 13.49, "last_trade_time": "2026-11-06T10:05:16", "percent_change": -17.9939, "prev_day_close": 16.4499998092651}, {"option": "APP290119C00140000", "bid": 270.0, "bid_size": 21.0, "ask": 284.6, "ask_size": 93.0, "iv": 0.7383, "open_interest": 3.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0003, "vega": 0.6469, "theta": 0.0, "rho": 1.955, "theo": 275.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.4, "last_trade_time": "2026-11-03T10:17:51", "percent_change": 0.0, "prev_day_close": 248.100006103516}, {"option": "APP290119P00140000", "bid": 14.2, "bid_size": 53.0, "ask": 19.4, "ask_size": 87.0, "iv": 0.7206, "open_interest": 24.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0003, "vega": 0.6647, "theta": -0.0281, "rho": -0.7222, "theo": 15.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-11-05T09:56:47", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "APP290119C00145000", "bid": 266.0, "bid_size": 31.0, "ask": 280.0, "ask_size": 75.0, "iv": 0.7201, "open_interest": 4.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0003, "vega": 0.6799, "theta": -0.0011, "rho": 1.9964, "theo": 271.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-10-19T09:41:55", "percent_change": 0.0, "prev_day_close": 243.650001525879}, {"option": "APP290119P00145000", "bid": 15.5, "bid_size": 33.0, "ask": 21.1, "ask_size": 92.0, "iv": 0.7215, "open_interest": 15.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0003, "vega": 0.6976, "theta": -0.0294, "rho": -0.7688, "theo": 17.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T15:53:15", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "APP290119C00150000", "bid": 264.0, "bid_size": 10.0, "ask": 276.0, "ask_size": 93.0, "iv": 0.7207, "open_interest": 2.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0003, "vega": 0.7127, "theta": -0.0028, "rho": 2.0366, "theo": 268.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-11-05T09:51:08", "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "APP290119P00150000", "bid": 16.7, "bid_size": 26.0, "ask": 22.1, "ask_size": 85.0, "iv": 0.7161, "open_interest": 66.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0003, "vega": 0.7319, "theta": -0.0308, "rho": -0.8187, "theo": 18.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-05T15:45:47", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "APP290119C00155000", "bid": 260.0, "bid_size": 23.0, "ask": 273.6, "ask_size": 87.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0003, "vega": 0.7453, "theta": -0.0045, "rho": 2.0755, "theo": 265.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.75}, {"option": "APP290119P00155000", "bid": 17.9, "bid_size": 56.0, "ask": 20.4, "ask_size": 21.0, "iv": 0.6928, "open_interest": 441.0, "volume": 11.0, "delta": -0.0696, "gamma": 0.0003, "vega": 0.7655, "theta": -0.0321, "rho": -0.8687, "theo": 19.7055, "change": -2.7, "open": 20.02, "high": 22.2, "low": 18.5, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T10:05:16", "percent_change": -12.7358, "prev_day_close": 21.1999998092651}, {"option": "APP290119C00160000", "bid": 256.0, "bid_size": 61.0, "ask": 270.5, "ask_size": 102.0, "iv": 0.7104, "open_interest": 33.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0003, "vega": 0.778, "theta": -0.0062, "rho": 2.1128, "theo": 262.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-11-04T15:41:53", "percent_change": 0.0, "prev_day_close": 233.449996948242}, {"option": "APP290119P00160000", "bid": 19.3, "bid_size": 66.0, "ask": 24.1, "ask_size": 113.0, "iv": 0.7059, "open_interest": 591.0, "volume": 30.0, "delta": -0.0736, "gamma": 0.0004, "vega": 0.8, "theta": -0.0334, "rho": -0.9188, "theo": 21.0713, "change": -0.77, "open": 21.48, "high": 21.55, "low": 19.3, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-11-06T11:08:18", "percent_change": -3.45292, "prev_day_close": 22.3000001907349}, {"option": "APP290119C00165000", "bid": 254.0, "bid_size": 19.0, "ask": 268.4, "ask_size": 102.0, "iv": 0.7211, "open_interest": 9.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0004, "vega": 0.8109, "theta": -0.0079, "rho": 2.1482, "theo": 259.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.0, "last_trade_time": "2026-11-05T09:38:07", "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "APP290119P00165000", "bid": 19.5, "bid_size": 57.0, "ask": 27.1, "ask_size": 89.0, "iv": 0.7059, "open_interest": 21.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0004, "vega": 0.8339, "theta": -0.0348, "rho": -0.9709, "theo": 22.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T09:33:27", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "APP290119C00170000", "bid": 250.0, "bid_size": 39.0, "ask": 265.0, "ask_size": 87.0, "iv": 0.7111, "open_interest": 5.0, "volume": 3.0, "delta": 0.9235, "gamma": 0.0004, "vega": 0.8439, "theta": -0.0095, "rho": 2.1817, "theo": 256.0707, "change": 28.6, "open": 241.1, "high": 256.5, "low": 241.1, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2026-11-06T11:01:22", "percent_change": 12.5494, "prev_day_close": 227.900001525879}, {"option": "APP290119P00170000", "bid": 20.5, "bid_size": 58.0, "ask": 28.1, "ask_size": 83.0, "iv": 0.6984, "open_interest": 4.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0004, "vega": 0.8679, "theta": -0.0361, "rho": -1.0246, "theo": 23.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-05T10:01:50", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "APP290119C00175000", "bid": 248.0, "bid_size": 19.0, "ask": 260.1, "ask_size": 87.0, "iv": 0.7041, "open_interest": 1.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0004, "vega": 0.8766, "theta": -0.0112, "rho": 2.2139, "theo": 253.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.13, "last_trade_time": "2026-10-21T15:56:02", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "APP290119P00175000", "bid": 20.9, "bid_size": 101.0, "ask": 32.0, "ask_size": 95.0, "iv": 0.7036, "open_interest": 7.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0004, "vega": 0.9018, "theta": -0.0374, "rho": -1.0782, "theo": 25.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-05T11:05:51", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "APP290119C00180000", "bid": 244.0, "bid_size": 48.0, "ask": 257.6, "ask_size": 100.0, "iv": 0.6993, "open_interest": 28.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0004, "vega": 0.9088, "theta": -0.0128, "rho": 2.245, "theo": 250.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.29, "last_trade_time": "2026-11-05T12:38:36", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "APP290119P00180000", "bid": 24.8, "bid_size": 47.0, "ask": 29.6, "ask_size": 116.0, "iv": 0.693, "open_interest": 599.0, "volume": 30.0, "delta": -0.0907, "gamma": 0.0004, "vega": 0.9344, "theta": -0.0387, "rho": -1.1323, "theo": 26.9885, "change": -1.87, "open": 27.48, "high": 27.53, "low": 25.3, "tick": "up", "last_trade_price": 27.53, "last_trade_time": "2026-11-06T11:08:18", "percent_change": -6.36055, "prev_day_close": 29.4000005722046}, {"option": "APP290119C00185000", "bid": 242.0, "bid_size": 16.0, "ask": 254.0, "ask_size": 70.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0004, "vega": 0.9407, "theta": -0.0144, "rho": 2.2752, "theo": 247.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.199996948242}, {"option": "APP290119P00185000", "bid": 24.8, "bid_size": 85.0, "ask": 33.8, "ask_size": 92.0, "iv": 0.6965, "open_interest": 3.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0004, "vega": 0.9674, "theta": -0.04, "rho": -1.1871, "theo": 28.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-10-13T14:27:05", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "APP290119C00190000", "bid": 238.0, "bid_size": 43.0, "ask": 249.2, "ask_size": 24.0, "iv": 0.682, "open_interest": 56.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0004, "vega": 0.9723, "theta": -0.016, "rho": 2.3042, "theo": 244.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-10-06T12:28:23", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "APP290119P00190000", "bid": 27.7, "bid_size": 57.0, "ask": 33.0, "ask_size": 62.0, "iv": 0.6889, "open_interest": 5.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0005, "vega": 1.0002, "theta": -0.0412, "rho": -1.2444, "theo": 30.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-05T12:28:17", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "APP290119C00195000", "bid": 236.0, "bid_size": 23.0, "ask": 250.5, "ask_size": 103.0, "iv": 0.7058, "open_interest": 3.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0004, "vega": 1.0037, "theta": -0.0175, "rho": 2.3318, "theo": 241.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-30T12:56:00", "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "APP290119P00195000", "bid": 29.8, "bid_size": 20.0, "ask": 36.3, "ask_size": 74.0, "iv": 0.6972, "open_interest": 7.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0005, "vega": 1.033, "theta": -0.0425, "rho": -1.2983, "theo": 31.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-11-02T11:06:54", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "APP290119C00200000", "bid": 234.0, "bid_size": 33.0, "ask": 247.1, "ask_size": 118.0, "iv": 0.7051, "open_interest": 62.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0005, "vega": 1.0351, "theta": -0.0191, "rho": 2.3578, "theo": 238.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.5, "last_trade_time": "2026-11-05T14:01:10", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "APP290119P00200000", "bid": 31.7, "bid_size": 32.0, "ask": 36.4, "ask_size": 112.0, "iv": 0.6886, "open_interest": 49.0, "volume": 7.0, "delta": -0.1088, "gamma": 0.0005, "vega": 1.066, "theta": -0.0437, "rho": -1.3556, "theo": 33.5967, "change": -2.65, "open": 35.0, "high": 35.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T10:07:26", "percent_change": -7.23056, "prev_day_close": 36.6499996185303}, {"option": "APP290119C00210000", "bid": 228.0, "bid_size": 73.0, "ask": 239.1, "ask_size": 121.0, "iv": 0.6882, "open_interest": 132.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0005, "vega": 1.0972, "theta": -0.0221, "rho": 2.4053, "theo": 232.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.24, "last_trade_time": "2026-11-05T13:59:06", "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "APP290119P00210000", "bid": 34.4, "bid_size": 54.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.6732, "open_interest": 74.0, "volume": 1.0, "delta": -0.1181, "gamma": 0.0005, "vega": 1.1303, "theta": -0.0462, "rho": -1.473, "theo": 37.1486, "change": -6.05, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-06T10:53:50", "percent_change": -14.2521, "prev_day_close": 42.4500007629394}, {"option": "APP290119C00220000", "bid": 222.0, "bid_size": 77.0, "ask": 232.8, "ask_size": 100.0, "iv": 0.6789, "open_interest": 44.0, "volume": 13.0, "delta": 0.8809, "gamma": 0.0005, "vega": 1.1576, "theta": -0.0251, "rho": 2.4488, "theo": 227.4024, "change": 28.25, "open": 209.3, "high": 229.3, "low": 209.3, "tick": "up", "last_trade_price": 229.3, "last_trade_time": "2026-11-06T11:54:00", "percent_change": 14.0512, "prev_day_close": 201.049995422363}, {"option": "APP290119P00220000", "bid": 38.6, "bid_size": 20.0, "ask": 47.9, "ask_size": 110.0, "iv": 0.6988, "open_interest": 21.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0006, "vega": 1.1924, "theta": -0.0485, "rho": -1.5888, "theo": 40.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-05T11:39:11", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "APP290119C00230000", "bid": 216.0, "bid_size": 72.0, "ask": 225.7, "ask_size": 13.0, "iv": 0.6659, "open_interest": 32.0, "volume": 2.0, "delta": 0.8719, "gamma": 0.0006, "vega": 1.216, "theta": -0.028, "rho": 2.4892, "theo": 222.1294, "change": 7.7, "open": 203.0, "high": 203.0, "low": 203.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-11-06T09:37:52", "percent_change": 3.94265, "prev_day_close": 195.299995422363}, {"option": "APP290119P00230000", "bid": 42.1, "bid_size": 24.0, "ask": 50.3, "ask_size": 105.0, "iv": 0.688, "open_interest": 52.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0006, "vega": 1.2521, "theta": -0.0508, "rho": -1.7077, "theo": 44.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.32, "last_trade_time": "2026-11-05T14:10:37", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "APP290119C00240000", "bid": 212.0, "bid_size": 64.0, "ask": 222.5, "ask_size": 66.0, "iv": 0.6762, "open_interest": 17.0, "volume": 2.0, "delta": 0.8629, "gamma": 0.0006, "vega": 1.2732, "theta": -0.0308, "rho": 2.5252, "theo": 216.9999, "change": 10.3, "open": 192.0, "high": 200.0, "low": 192.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T09:38:28", "percent_change": 5.42963, "prev_day_close": 189.699996948242}, {"option": "APP290119P00240000", "bid": 46.3, "bid_size": 23.0, "ask": 50.2, "ask_size": 32.0, "iv": 0.67, "open_interest": 23.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0006, "vega": 1.3123, "theta": -0.0531, "rho": -1.8261, "theo": 48.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T10:50:03", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "APP290119C00250000", "bid": 206.0, "bid_size": 95.0, "ask": 215.0, "ask_size": 8.0, "iv": 0.6606, "open_interest": 45.0, "volume": 1.0, "delta": 0.8537, "gamma": 0.0006, "vega": 1.3292, "theta": -0.0335, "rho": 2.556, "theo": 212.0121, "change": 4.5, "open": 189.0, "high": 189.0, "low": 189.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-11-06T09:31:19", "percent_change": 2.43902, "prev_day_close": 184.5}, {"option": "APP290119P00250000", "bid": 50.7, "bid_size": 20.0, "ask": 55.9, "ask_size": 139.0, "iv": 0.6742, "open_interest": 40.0, "volume": 1.0, "delta": -0.1573, "gamma": 0.0007, "vega": 1.3686, "theta": -0.0552, "rho": -1.9456, "theo": 53.0016, "change": -4.85, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-06T11:49:06", "percent_change": -8.45684, "prev_day_close": 57.3500003814697}, {"option": "APP290119C00260000", "bid": 202.0, "bid_size": 69.0, "ask": 213.3, "ask_size": 91.0, "iv": 0.6735, "open_interest": 21.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0006, "vega": 1.3835, "theta": -0.0361, "rho": 2.583, "theo": 207.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-11-05T10:15:54", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "APP290119P00260000", "bid": 54.9, "bid_size": 10.0, "ask": 65.2, "ask_size": 108.0, "iv": 0.6889, "open_interest": 22.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0007, "vega": 1.4239, "theta": -0.0573, "rho": -2.0636, "theo": 57.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-11-05T14:16:38", "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "APP290119C00270000", "bid": 198.0, "bid_size": 38.0, "ask": 211.4, "ask_size": 119.0, "iv": 0.6838, "open_interest": 16.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0006, "vega": 1.4356, "theta": -0.0386, "rho": 2.6079, "theo": 202.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.9, "last_trade_time": "2026-11-05T14:47:30", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "APP290119P00270000", "bid": 59.0, "bid_size": 15.0, "ask": 70.0, "ask_size": 104.0, "iv": 0.6861, "open_interest": 7.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0007, "vega": 1.4774, "theta": -0.0593, "rho": -2.1852, "theo": 61.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2026-10-21T10:36:48", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "APP290119C00280000", "bid": 192.5, "bid_size": 76.0, "ask": 202.5, "ask_size": 62.0, "iv": 0.6639, "open_interest": 28.0, "volume": 4.0, "delta": 0.8259, "gamma": 0.0007, "vega": 1.4857, "theta": -0.0411, "rho": 2.6303, "theo": 197.8656, "change": 28.0, "open": 195.88, "high": 200.0, "low": 195.88, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 16.2791, "prev_day_close": 172.0}, {"option": "APP290119P00280000", "bid": 63.1, "bid_size": 25.0, "ask": 76.0, "ask_size": 112.0, "iv": 0.6864, "open_interest": 4.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0008, "vega": 1.5284, "theta": -0.0612, "rho": -2.3042, "theo": 66.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-11-05T12:59:27", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "APP290119C00290000", "bid": 188.0, "bid_size": 66.0, "ask": 202.8, "ask_size": 123.0, "iv": 0.6776, "open_interest": 48.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0007, "vega": 1.5343, "theta": -0.0434, "rho": 2.649, "theo": 193.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-11-05T09:33:39", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "APP290119P00290000", "bid": 68.1, "bid_size": 18.0, "ask": 79.3, "ask_size": 103.0, "iv": 0.6802, "open_interest": 3.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0008, "vega": 1.579, "theta": -0.0631, "rho": -2.4241, "theo": 71.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-05T09:33:39", "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "APP290119C00300000", "bid": 184.0, "bid_size": 124.0, "ask": 195.2, "ask_size": 109.0, "iv": 0.6664, "open_interest": 119.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0007, "vega": 1.5814, "theta": -0.0457, "rho": 2.6637, "theo": 189.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.25, "last_trade_time": "2026-11-05T14:04:46", "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "APP290119P00300000", "bid": 68.4, "bid_size": 101.0, "ask": 77.9, "ask_size": 29.0, "iv": 0.6444, "open_interest": 15.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0008, "vega": 1.6257, "theta": -0.0649, "rho": -2.5465, "theo": 76.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-05T13:06:10", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "APP290119C00310000", "bid": 180.0, "bid_size": 38.0, "ask": 191.0, "ask_size": 78.0, "iv": 0.6655, "open_interest": 43.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0008, "vega": 1.6267, "theta": -0.0478, "rho": 2.6755, "theo": 184.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.27, "last_trade_time": "2026-11-05T09:45:17", "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "APP290119P00310000", "bid": 74.0, "bid_size": 88.0, "ask": 83.2, "ask_size": 27.0, "iv": 0.6459, "open_interest": 7.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0008, "vega": 1.6716, "theta": -0.0666, "rho": -2.66, "theo": 81.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-11-05T09:37:17", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "APP290119C00320000", "bid": 176.0, "bid_size": 33.0, "ask": 186.0, "ask_size": 70.0, "iv": 0.6615, "open_interest": 33.0, "volume": 0.0, "delta": 0.7885, "gamma": 0.0008, "vega": 1.6699, "theta": -0.0499, "rho": 2.6858, "theo": 180.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.21, "last_trade_time": "2026-11-05T11:38:52", "percent_change": 0.0, "prev_day_close": 155.699996948242}, {"option": "APP290119P00320000", "bid": 79.0, "bid_size": 90.0, "ask": 88.3, "ask_size": 30.0, "iv": 0.6441, "open_interest": 6.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0009, "vega": 1.7146, "theta": -0.0682, "rho": -2.7834, "theo": 86.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-11-05T09:57:20", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "APP290119C00330000", "bid": 172.0, "bid_size": 41.0, "ask": 186.0, "ask_size": 108.0, "iv": 0.6718, "open_interest": 15.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0008, "vega": 1.7111, "theta": -0.0519, "rho": 2.6947, "theo": 176.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-11-05T09:51:43", "percent_change": 0.0, "prev_day_close": 153.350006103516}, {"option": "APP290119P00330000", "bid": 87.8, "bid_size": 27.0, "ask": 97.6, "ask_size": 81.0, "iv": 0.6644, "open_interest": 21.0, "volume": 20.0, "delta": -0.2401, "gamma": 0.0009, "vega": 1.7549, "theta": -0.0698, "rho": -2.8988, "theo": 91.7032, "change": -6.65, "open": 93.65, "high": 93.65, "low": 93.65, "tick": "down", "last_trade_price": 93.65, "last_trade_time": "2026-11-06T11:01:12", "percent_change": -6.63011, "prev_day_close": 100.299999237061}, {"option": "APP290119C00340000", "bid": 168.0, "bid_size": 43.0, "ask": 177.9, "ask_size": 83.0, "iv": 0.6578, "open_interest": 159.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0008, "vega": 1.7506, "theta": -0.0538, "rho": 2.7015, "theo": 172.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.5, "last_trade_time": "2026-11-05T14:01:10", "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "APP290119P00340000", "bid": 92.5, "bid_size": 36.0, "ask": 99.3, "ask_size": 31.0, "iv": 0.6506, "open_interest": 4.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0009, "vega": 1.7941, "theta": -0.0712, "rho": -3.0162, "theo": 97.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-11-05T09:55:16", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "APP290119C00350000", "bid": 164.0, "bid_size": 191.0, "ask": 174.0, "ask_size": 178.0, "iv": 0.6556, "open_interest": 263.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0008, "vega": 1.7885, "theta": -0.0557, "rho": 2.7053, "theo": 169.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.3, "last_trade_time": "2026-11-05T15:28:00", "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "APP290119P00350000", "bid": 94.1, "bid_size": 92.0, "ask": 104.9, "ask_size": 24.0, "iv": 0.639, "open_interest": 14.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0009, "vega": 1.8316, "theta": -0.0727, "rho": -3.119, "theo": 102.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-11-05T09:40:17", "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "APP290119C00360000", "bid": 160.6, "bid_size": 20.0, "ask": 173.0, "ask_size": 94.0, "iv": 0.6624, "open_interest": 12.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0008, "vega": 1.8247, "theta": -0.0574, "rho": 2.7063, "theo": 165.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.65, "last_trade_time": "2026-11-05T14:04:46", "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "APP290119P00360000", "bid": 105.0, "bid_size": 9.0, "ask": 111.9, "ask_size": 64.0, "iv": 0.6556, "open_interest": 24.0, "volume": 20.0, "delta": -0.2717, "gamma": 0.001, "vega": 1.8667, "theta": -0.074, "rho": -3.244, "theo": 108.3621, "change": -4.45, "open": 110.55, "high": 110.55, "low": 110.55, "tick": "down", "last_trade_price": 110.55, "last_trade_time": "2026-11-06T11:01:12", "percent_change": -3.86957, "prev_day_close": 115.0}, {"option": "APP290119C00370000", "bid": 156.0, "bid_size": 83.0, "ask": 166.6, "ask_size": 77.0, "iv": 0.6508, "open_interest": 6.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0009, "vega": 1.8592, "theta": -0.0591, "rho": 2.7054, "theo": 161.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.95, "last_trade_time": "2026-11-04T10:02:20", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "APP290119P00370000", "bid": 108.5, "bid_size": 50.0, "ask": 121.1, "ask_size": 74.0, "iv": 0.6574, "open_interest": 1.0, "volume": 10.0, "delta": -0.2824, "gamma": 0.001, "vega": 1.899, "theta": -0.0753, "rho": -3.3449, "theo": 114.1745, "change": -10.85, "open": 112.93, "high": 112.93, "low": 112.7, "tick": "down", "last_trade_price": 112.7, "last_trade_time": "2026-11-06T11:01:38", "percent_change": -8.78187, "prev_day_close": 123.550003051758}, {"option": "APP290119C00380000", "bid": 154.0, "bid_size": 34.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.6481, "open_interest": 19.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0009, "vega": 1.892, "theta": -0.0606, "rho": 2.7036, "theo": 158.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.8, "last_trade_time": "2026-11-05T15:03:35", "percent_change": 0.0, "prev_day_close": 135.650001525879}, {"option": "APP290119P00380000", "bid": 115.3, "bid_size": 22.0, "ask": 122.6, "ask_size": 27.0, "iv": 0.6474, "open_interest": 1.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.001, "vega": 1.9305, "theta": -0.0765, "rho": -3.4606, "theo": 120.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.3, "last_trade_time": "2026-10-14T10:41:44", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "APP290119C00390000", "bid": 150.0, "bid_size": 102.0, "ask": 159.3, "ask_size": 68.0, "iv": 0.6499, "open_interest": 20.0, "volume": 1.0, "delta": 0.724, "gamma": 0.0009, "vega": 1.923, "theta": -0.0622, "rho": 2.7012, "theo": 155.0725, "change": 12.7, "open": 145.65, "high": 145.65, "low": 145.65, "tick": "up", "last_trade_price": 145.65, "last_trade_time": "2026-11-06T10:15:11", "percent_change": 9.55247, "prev_day_close": 132.949996948242}, {"option": "APP290119P00390000", "bid": 122.6, "bid_size": 63.0, "ask": 128.0, "ask_size": 57.0, "iv": 0.6482, "open_interest": 53.0, "volume": 2.0, "delta": -0.3032, "gamma": 0.001, "vega": 1.9593, "theta": -0.0776, "rho": -3.5675, "theo": 126.0571, "change": -5.9, "open": 130.0, "high": 131.1, "low": 130.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-11-06T09:43:40", "percent_change": -4.30657, "prev_day_close": 137.0}, {"option": "APP290119C00400000", "bid": 146.9, "bid_size": 116.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.643, "open_interest": 44.0, "volume": 18.0, "delta": 0.715, "gamma": 0.0009, "vega": 1.9524, "theta": -0.0636, "rho": 2.6978, "theo": 151.7928, "change": 20.1, "open": 140.7, "high": 151.2, "low": 140.7, "tick": "up", "last_trade_price": 151.2, "last_trade_time": "2026-11-06T11:24:09", "percent_change": 15.3318, "prev_day_close": 131.100002288818}, {"option": "APP290119P00400000", "bid": 127.1, "bid_size": 39.0, "ask": 134.7, "ask_size": 34.0, "iv": 0.6447, "open_interest": 5.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0011, "vega": 1.9856, "theta": -0.0787, "rho": -3.6677, "theo": 132.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.52, "last_trade_time": "2026-10-26T12:04:02", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "APP290119C00410000", "bid": 144.0, "bid_size": 27.0, "ask": 155.5, "ask_size": 111.0, "iv": 0.6561, "open_interest": 4.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0009, "vega": 1.9802, "theta": -0.065, "rho": 2.6925, "theo": 148.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-11-04T10:34:54", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "APP290119P00410000", "bid": 134.0, "bid_size": 22.0, "ask": 146.0, "ask_size": 85.0, "iv": 0.6583, "open_interest": 11.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0011, "vega": 2.011, "theta": -0.0797, "rho": -3.7673, "theo": 138.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-10-26T10:48:40", "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "APP290119C00420000", "bid": 140.0, "bid_size": 13.0, "ask": 151.0, "ask_size": 30.0, "iv": 0.6495, "open_interest": 25.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0009, "vega": 2.0066, "theta": -0.0662, "rho": 2.6851, "theo": 145.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.4, "last_trade_time": "2026-10-29T10:10:56", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "APP290119P00420000", "bid": 138.7, "bid_size": 13.0, "ask": 153.1, "ask_size": 46.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0011, "vega": 2.0335, "theta": -0.0806, "rho": -3.8552, "theo": 144.711, "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": 156.5}, {"option": "APP290119C00430000", "bid": 138.0, "bid_size": 13.0, "ask": 149.8, "ask_size": 43.0, "iv": 0.6557, "open_interest": 5.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.001, "vega": 2.0314, "theta": -0.0675, "rho": 2.6759, "theo": 142.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-10-14T12:52:11", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "APP290119P00430000", "bid": 146.6, "bid_size": 8.0, "ask": 160.0, "ask_size": 45.0, "iv": 0.6592, "open_interest": 1.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0011, "vega": 2.0556, "theta": -0.0816, "rho": -3.9727, "theo": 151.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.09, "last_trade_time": "2026-10-23T11:56:39", "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "APP290119C00440000", "bid": 134.0, "bid_size": 15.0, "ask": 148.0, "ask_size": 75.0, "iv": 0.655, "open_interest": 5.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.001, "vega": 2.0548, "theta": -0.0686, "rho": 2.6656, "theo": 139.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.03, "last_trade_time": "2026-10-19T13:35:27", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "APP290119P00440000", "bid": 152.2, "bid_size": 13.0, "ask": 166.0, "ask_size": 47.0, "iv": 0.6549, "open_interest": 2.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0012, "vega": 2.0736, "theta": -0.0824, "rho": -4.0532, "theo": 157.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-09-18T12:44:24", "percent_change": 0.0, "prev_day_close": 170.349998474121}, {"option": "APP290119C00450000", "bid": 133.9, "bid_size": 18.0, "ask": 141.1, "ask_size": 46.0, "iv": 0.6512, "open_interest": 20.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.001, "vega": 2.0768, "theta": -0.0697, "rho": 2.655, "theo": 136.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.76, "last_trade_time": "2026-11-05T15:28:01", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "APP290119P00450000", "bid": 158.1, "bid_size": 16.0, "ask": 171.8, "ask_size": 47.0, "iv": 0.6506, "open_interest": 50.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0012, "vega": 2.0924, "theta": -0.0832, "rho": -4.1469, "theo": 164.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-11-02T12:17:54", "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "APP290119C00460000", "bid": 128.0, "bid_size": 88.0, "ask": 138.9, "ask_size": 83.0, "iv": 0.6444, "open_interest": 9.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.001, "vega": 2.0974, "theta": -0.0708, "rho": 2.6442, "theo": 133.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.56, "last_trade_time": "2026-11-05T09:30:42", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "APP290119P00460000", "bid": 164.9, "bid_size": 17.0, "ask": 180.0, "ask_size": 46.0, "iv": 0.6536, "open_interest": 15.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0012, "vega": 2.1077, "theta": -0.0839, "rho": -4.2365, "theo": 170.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.6, "last_trade_time": "2026-10-26T11:35:37", "percent_change": 0.0, "prev_day_close": 184.449996948242}, {"option": "APP290119C00470000", "bid": 126.0, "bid_size": 85.0, "ask": 136.9, "ask_size": 87.0, "iv": 0.6472, "open_interest": 4.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.001, "vega": 2.1168, "theta": -0.0717, "rho": 2.6331, "theo": 131.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-02T09:48:59", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "APP290119P00470000", "bid": 172.0, "bid_size": 25.0, "ask": 186.0, "ask_size": 77.0, "iv": 0.6519, "open_interest": 3.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0012, "vega": 2.1212, "theta": -0.0846, "rho": -4.3108, "theo": 177.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.01, "last_trade_time": "2026-10-28T12:18:03", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "APP290119C00480000", "bid": 124.0, "bid_size": 44.0, "ask": 133.4, "ask_size": 58.0, "iv": 0.646, "open_interest": 77.0, "volume": 1.0, "delta": 0.6461, "gamma": 0.001, "vega": 2.1348, "theta": -0.0727, "rho": 2.6212, "theo": 128.5438, "change": 19.0, "open": 128.25, "high": 128.25, "low": 128.25, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-11-06T11:05:46", "percent_change": 17.3913, "prev_day_close": 109.25}, {"option": "APP290119P00480000", "bid": 178.0, "bid_size": 25.0, "ask": 192.0, "ask_size": 64.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0012, "vega": 2.136, "theta": -0.0852, "rho": -4.4025, "theo": 184.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.75}, {"option": "APP290119C00490000", "bid": 121.3, "bid_size": 179.0, "ask": 133.1, "ask_size": 195.0, "iv": 0.6504, "open_interest": 258.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.001, "vega": 2.1516, "theta": -0.0735, "rho": 2.608, "theo": 125.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.3, "last_trade_time": "2026-11-05T15:44:06", "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "APP290119P00490000", "bid": 184.7, "bid_size": 22.0, "ask": 199.9, "ask_size": 73.0, "iv": 0.6481, "open_interest": 15.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0012, "vega": 2.143, "theta": -0.0858, "rho": -4.4648, "theo": 191.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.35, "last_trade_time": "2026-11-05T13:08:51", "percent_change": 0.0, "prev_day_close": 206.349998474121}, {"option": "APP290119C00500000", "bid": 119.8, "bid_size": 91.0, "ask": 129.5, "ask_size": 111.0, "iv": 0.6496, "open_interest": 0.0, "volume": 16.0, "delta": 0.6297, "gamma": 0.001, "vega": 2.1671, "theta": -0.0743, "rho": 2.5934, "theo": 123.4707, "change": 121.2, "open": 112.85, "high": 126.0, "low": 112.85, "tick": "no_change", "last_trade_price": 121.2, "last_trade_time": "2026-11-06T11:03:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP290119P00500000", "bid": 194.9, "bid_size": 17.0, "ask": 206.0, "ask_size": 77.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0013, "vega": 2.1521, "theta": -0.0863, "rho": -4.541, "theo": 198.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP290119C00520000", "bid": 116.2, "bid_size": 9.0, "ask": 123.5, "ask_size": 13.0, "iv": 0.6485, "open_interest": 0.0, "volume": 10.0, "delta": 0.6138, "gamma": 0.001, "vega": 2.1945, "theta": -0.0758, "rho": 2.5614, "theo": 118.6615, "change": 107.6, "open": 107.6, "high": 107.6, "low": 107.6, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-11-06T09:51:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APP290119P00520000", "bid": 209.0, "bid_size": 18.0, "ask": 222.0, "ask_size": 83.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0013, "vega": 2.1652, "theta": -0.0873, "rho": -4.6831, "theo": 212.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "APP", "security_type": "stock", "exchange_id": 2, "current_price": 384.9, "price_change": 28.8, "price_change_percent": 8.0876, "bid": 384.59, "ask": 384.91, "bid_size": 80, "ask_size": 40, "open": 353.975, "high": 387.7, "low": 349.32, "close": 384.9, "prev_day_close": 356.1, "volume": 4487561, "iv30": 61.105, "iv30_change": -3.033, "iv30_change_percent": -4.7289, "seqno": 54148751767, "last_trade_time": "2026-11-06T12:04:16", "tick": "up"}, "symbol": "APP"}