{"timestamp": "2026-11-04 00:35:49", "data": {"options": [{"option": "APPS261120C00004000", "bid": 5.0, "bid_size": 399.0, "ask": 5.6, "ask_size": 91.0, "iv": 2.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0098, "vega": 0.0008, "theta": -0.0036, "rho": 0.002, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "APPS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0098, "vega": 0.0008, "theta": -0.0043, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APPS261120C00005000", "bid": 4.0, "bid_size": 526.0, "ask": 4.7, "ask_size": 168.0, "iv": 2.1297, "open_interest": 29.0, "volume": 0.0, "delta": 0.963, "gamma": 0.023, "vega": 0.0016, "theta": -0.0077, "rho": 0.0024, "theo": 4.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-10-30T15:46:20", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "APPS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 329.0, "iv": 1.7139, "open_interest": 168.0, "volume": 2.0, "delta": -0.0375, "gamma": 0.023, "vega": 0.0016, "theta": -0.0082, "rho": -0.0002, "theo": 0.0602, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:48:46", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "APPS261120C00006000", "bid": 3.1, "bid_size": 509.0, "ask": 3.7, "ask_size": 136.0, "iv": 1.7548, "open_interest": 26.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0467, "vega": 0.0031, "theta": -0.0144, "rho": 0.0026, "theo": 3.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T09:32:34", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "APPS261120P00006000", "bid": 0.05, "bid_size": 914.0, "ask": 0.2, "ask_size": 451.0, "iv": 1.5856, "open_interest": 326.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0468, "vega": 0.0031, "theta": -0.0148, "rho": -0.0004, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:59:01", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "APPS261120C00007000", "bid": 2.45, "bid_size": 302.0, "ask": 2.8, "ask_size": 427.0, "iv": 1.7381, "open_interest": 506.0, "volume": 1.0, "delta": 0.8355, "gamma": 0.0782, "vega": 0.0049, "theta": -0.0228, "rho": 0.0027, "theo": 2.55, "change": 0.35, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:52:22", "percent_change": 17.0732, "prev_day_close": 2.05000007152557}, {"option": "APPS261120P00007000", "bid": 0.25, "bid_size": 683.0, "ask": 0.35, "ask_size": 77.0, "iv": 1.5381, "open_interest": 114.0, "volume": 1.0, "delta": -0.1652, "gamma": 0.0784, "vega": 0.0049, "theta": -0.0231, "rho": -0.0008, "theo": 0.3252, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:48:13", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "APPS261120C00008000", "bid": 1.8, "bid_size": 158.0, "ask": 2.1, "ask_size": 501.0, "iv": 1.6874, "open_interest": 170.0, "volume": 91.0, "delta": 0.724, "gamma": 0.1078, "vega": 0.0067, "theta": -0.0306, "rho": 0.0025, "theo": 1.8612, "change": 0.575, "open": 1.87, "high": 2.05, "low": 1.79, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T13:40:24", "percent_change": 38.983, "prev_day_close": 1.47500002384186}, {"option": "APPS261120P00008000", "bid": 0.55, "bid_size": 703.0, "ask": 0.8, "ask_size": 1258.0, "iv": 1.6153, "open_interest": 1322.0, "volume": 44.0, "delta": -0.2769, "gamma": 0.1081, "vega": 0.0067, "theta": -0.0308, "rho": -0.0014, "theo": 0.6346, "change": -0.25, "open": 0.78, "high": 0.78, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T14:33:33", "percent_change": -29.4118, "prev_day_close": 0.849999994039536}, {"option": "APPS261120C00009000", "bid": 1.25, "bid_size": 280.0, "ask": 1.5, "ask_size": 609.0, "iv": 1.6117, "open_interest": 248.0, "volume": 8.0, "delta": 0.5968, "gamma": 0.1261, "vega": 0.0077, "theta": -0.0352, "rho": 0.0022, "theo": 1.3188, "change": 0.275, "open": 1.01, "high": 1.3, "low": 1.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T11:32:39", "percent_change": 26.8293, "prev_day_close": 1.02500000596046}, {"option": "APPS261120P00009000", "bid": 1.05, "bid_size": 254.0, "ask": 1.15, "ask_size": 45.0, "iv": 1.5507, "open_interest": 2182.0, "volume": 17.0, "delta": -0.4045, "gamma": 0.1264, "vega": 0.0077, "theta": -0.0354, "rho": -0.0021, "theo": 1.0907, "change": -0.34, "open": 1.16, "high": 1.16, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T14:18:14", "percent_change": -24.2857, "prev_day_close": 1.40000003576279}, {"option": "APPS261120C00010000", "bid": 0.85, "bid_size": 416.0, "ask": 0.95, "ask_size": 223.0, "iv": 1.5153, "open_interest": 3255.0, "volume": 702.0, "delta": 0.4715, "gamma": 0.13, "vega": 0.0079, "theta": -0.0361, "rho": 0.0018, "theo": 0.9141, "change": 0.2, "open": 0.75, "high": 1.03, "low": 0.7, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T15:56:03", "percent_change": 28.5714, "prev_day_close": 0.699999988079071}, {"option": "APPS261120P00010000", "bid": 1.6, "bid_size": 394.0, "ask": 1.8, "ask_size": 5.0, "iv": 1.4889, "open_interest": 1571.0, "volume": 17.0, "delta": -0.5302, "gamma": 0.1304, "vega": 0.0079, "theta": -0.0361, "rho": -0.0027, "theo": 1.6849, "change": -0.465, "open": 1.81, "high": 1.81, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T14:24:03", "percent_change": -22.4096, "prev_day_close": 2.07500004768372}, {"option": "APPS261120C00011000", "bid": 0.55, "bid_size": 931.0, "ask": 0.7, "ask_size": 84.0, "iv": 1.5345, "open_interest": 3565.0, "volume": 189.0, "delta": 0.3603, "gamma": 0.1222, "vega": 0.0074, "theta": -0.0338, "rho": 0.0014, "theo": 0.6241, "change": 0.19, "open": 0.53, "high": 0.7, "low": 0.53, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T14:33:17", "percent_change": 38.0, "prev_day_close": 0.5}, {"option": "APPS261120P00011000", "bid": 2.25, "bid_size": 449.0, "ask": 2.55, "ask_size": 334.0, "iv": 1.5411, "open_interest": 556.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.1227, "vega": 0.0074, "theta": -0.0337, "rho": -0.0032, "theo": 2.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:42:20", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "APPS261120C00012000", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 100.0, "iv": 1.5409, "open_interest": 1560.0, "volume": 26.0, "delta": 0.2686, "gamma": 0.1074, "vega": 0.0065, "theta": -0.0296, "rho": 0.0011, "theo": 0.422, "change": 0.085, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T11:31:14", "percent_change": 26.1538, "prev_day_close": 0.325000002980232}, {"option": "APPS261120P00012000", "bid": 3.0, "bid_size": 410.0, "ask": 3.4, "ask_size": 284.0, "iv": 1.5488, "open_interest": 204.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.108, "vega": 0.0065, "theta": -0.0295, "rho": -0.0036, "theo": 3.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T11:38:36", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "APPS261120C00013000", "bid": 0.25, "bid_size": 362.0, "ask": 0.35, "ask_size": 637.0, "iv": 1.5704, "open_interest": 1822.0, "volume": 24.0, "delta": 0.1967, "gamma": 0.0899, "vega": 0.0055, "theta": -0.0247, "rho": 0.0008, "theo": 0.2838, "change": 0.035, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T15:55:05", "percent_change": 15.5556, "prev_day_close": 0.225000001490116}, {"option": "APPS261120P00013000", "bid": 3.9, "bid_size": 233.0, "ask": 4.3, "ask_size": 207.0, "iv": 1.6242, "open_interest": 94.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0906, "vega": 0.0054, "theta": -0.0245, "rho": -0.0039, "theo": 4.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T11:00:44", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "APPS261120C00014000", "bid": 0.15, "bid_size": 735.0, "ask": 0.25, "ask_size": 561.0, "iv": 1.568, "open_interest": 687.0, "volume": 2.0, "delta": 0.1422, "gamma": 0.0727, "vega": 0.0044, "theta": -0.0199, "rho": 0.0006, "theo": 0.1903, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:28:20", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "APPS261120P00014000", "bid": 4.8, "bid_size": 160.0, "ask": 5.2, "ask_size": 87.0, "iv": 1.6332, "open_interest": 34.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0735, "vega": 0.0044, "theta": -0.0196, "rho": -0.0039, "theo": 4.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T15:05:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "APPS261120C00015000", "bid": 0.05, "bid_size": 1035.0, "ask": 0.2, "ask_size": 60.0, "iv": 1.4681, "open_interest": 1060.0, "volume": 19.0, "delta": 0.102, "gamma": 0.0572, "vega": 0.0035, "theta": -0.0156, "rho": 0.0004, "theo": 0.1276, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:33:17", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "APPS261120P00015000", "bid": 5.6, "bid_size": 146.0, "ask": 6.2, "ask_size": 39.0, "iv": 1.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0582, "vega": 0.0034, "theta": -0.0152, "rho": -0.0038, "theo": 5.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "APPS261120C00016000", "bid": 0.05, "bid_size": 543.0, "ask": 0.25, "ask_size": 72.0, "iv": 1.5168, "open_interest": 594.0, "volume": 2.0, "delta": 0.0727, "gamma": 0.0442, "vega": 0.0027, "theta": -0.012, "rho": 0.0003, "theo": 0.0857, "change": -0.045, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T12:35:32", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "APPS261120P00016000", "bid": 6.6, "bid_size": 138.0, "ask": 7.2, "ask_size": 88.0, "iv": 1.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0455, "vega": 0.0026, "theta": -0.0116, "rho": -0.0037, "theo": 6.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "APPS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1011.0, "iv": 1.7373, "open_interest": 246.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0337, "vega": 0.0021, "theta": -0.0091, "rho": 0.0002, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:35:45", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "APPS261120P00017000", "bid": 7.5, "bid_size": 139.0, "ask": 8.2, "ask_size": 83.0, "iv": 1.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0353, "vega": 0.0019, "theta": -0.0087, "rho": -0.0033, "theo": 7.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "APPS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 296.0, "iv": 1.856, "open_interest": 86.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0255, "vega": 0.0016, "theta": -0.0068, "rho": 0.0001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:04:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261120P00018000", "bid": 8.5, "bid_size": 175.0, "ask": 9.2, "ask_size": 121.0, "iv": 1.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.027, "vega": 0.0013, "theta": -0.0064, "rho": -0.0028, "theo": 8.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "APPS261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 286.0, "iv": 1.7368, "open_interest": 76.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0191, "vega": 0.0012, "theta": -0.0051, "rho": 0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:31:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APPS261120P00019000", "bid": 9.5, "bid_size": 170.0, "ask": 10.2, "ask_size": 122.0, "iv": 1.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0215, "vega": 0.0009, "theta": -0.0046, "rho": -0.0022, "theo": 9.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "APPS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.6513, "open_interest": 8.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0142, "vega": 0.0009, "theta": -0.0038, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:30:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APPS261120P00020000", "bid": 10.5, "bid_size": 103.0, "ask": 11.2, "ask_size": 92.0, "iv": 1.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0163, "vega": 0.0005, "theta": -0.0031, "rho": -0.0014, "theo": 10.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "APPS261218C00000500", "bid": 8.3, "bid_size": 41.0, "ask": 9.2, "ask_size": 49.0, "iv": 4.7474, "open_interest": 7.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0005, "theta": -0.001, "rho": 0.0004, "theo": 8.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T14:14:45", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "APPS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 5.7588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0024, "rho": -0.0001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261218C00001000", "bid": 7.8, "bid_size": 41.0, "ask": 8.7, "ask_size": 49.0, "iv": 3.4583, "open_interest": 5.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.002, "vega": 0.0007, "theta": -0.0015, "rho": 0.001, "theo": 8.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-31T14:15:50", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "APPS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 4.1526, "open_interest": 28.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.002, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261218C00001500", "bid": 7.3, "bid_size": 41.0, "ask": 8.2, "ask_size": 49.0, "iv": 2.771, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0031, "vega": 0.001, "theta": -0.0017, "rho": 0.0017, "theo": 7.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-01T09:54:21", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "APPS261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 3.3454, "open_interest": 1.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0031, "vega": 0.001, "theta": -0.0031, "rho": -0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261218C00002000", "bid": 6.9, "bid_size": 42.0, "ask": 7.7, "ask_size": 49.0, "iv": 2.7205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0046, "vega": 0.0012, "theta": -0.002, "rho": 0.0023, "theo": 7.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "APPS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 198.0, "iv": 2.8112, "open_interest": 11.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0046, "vega": 0.0012, "theta": -0.0032, "rho": -0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-07T10:46:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261218C00002500", "bid": 6.4, "bid_size": 41.0, "ask": 7.2, "ask_size": 48.0, "iv": 2.319, "open_interest": 1.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0023, "rho": 0.0029, "theo": 6.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-04-17T10:01:09", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "APPS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 205.0, "iv": 2.4134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0034, "rho": -0.0003, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-27T14:19:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APPS261218C00003000", "bid": 5.9, "bid_size": 41.0, "ask": 6.7, "ask_size": 46.0, "iv": 1.9992, "open_interest": 5.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0087, "vega": 0.0018, "theta": -0.0027, "rho": 0.0035, "theo": 6.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.81, "last_trade_time": "2026-08-25T15:51:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "APPS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 2.0966, "open_interest": 94.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0088, "vega": 0.0018, "theta": -0.0038, "rho": -0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:34:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS261218C00003500", "bid": 5.5, "bid_size": 166.0, "ask": 6.1, "ask_size": 125.0, "iv": 1.7335, "open_interest": 25.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0119, "vega": 0.0022, "theta": -0.0032, "rho": 0.004, "theo": 5.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-08-21T14:30:30", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "APPS261218P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 375.0, "iv": 1.9316, "open_interest": 40.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0119, "vega": 0.0022, "theta": -0.0042, "rho": -0.0004, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-05-29T12:47:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218C00004000", "bid": 4.9, "bid_size": 358.0, "ask": 5.6, "ask_size": 192.0, "iv": 1.2248, "open_interest": 40.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0161, "vega": 0.0027, "theta": -0.0038, "rho": 0.0045, "theo": 5.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-03T15:46:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "APPS261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.695, "open_interest": 9.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0161, "vega": 0.0027, "theta": -0.0047, "rho": -0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T11:39:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218C00004500", "bid": 4.6, "bid_size": 364.0, "ask": 5.2, "ask_size": 433.0, "iv": 1.6171, "open_interest": 114.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0216, "vega": 0.0034, "theta": -0.0046, "rho": 0.005, "theo": 4.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-12T11:16:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "APPS261218P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 506.0, "iv": 1.4876, "open_interest": 6.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0216, "vega": 0.0034, "theta": -0.0055, "rho": -0.0007, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T11:01:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218C00005000", "bid": 4.1, "bid_size": 514.0, "ask": 4.7, "ask_size": 465.0, "iv": 1.4121, "open_interest": 173.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0286, "vega": 0.0042, "theta": -0.0056, "rho": 0.0054, "theo": 4.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-02T10:08:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "APPS261218P00005000", "bid": 0.05, "bid_size": 540.0, "ask": 0.25, "ask_size": 516.0, "iv": 1.3666, "open_interest": 75.0, "volume": 1.0, "delta": -0.0664, "gamma": 0.0287, "vega": 0.0042, "theta": -0.0064, "rho": -0.0009, "theo": 0.1585, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:58:39", "percent_change": -54.2857, "prev_day_close": 0.175000006332994}, {"option": "APPS261218C00005500", "bid": 3.6, "bid_size": 354.0, "ask": 4.2, "ask_size": 179.0, "iv": 1.227, "open_interest": 53.0, "volume": 1.0, "delta": 0.9122, "gamma": 0.0373, "vega": 0.0051, "theta": -0.0068, "rho": 0.0057, "theo": 3.9421, "change": 0.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T09:59:13", "percent_change": 11.7647, "prev_day_close": 3.39999997615814}, {"option": "APPS261218P00005500", "bid": 0.1, "bid_size": 506.0, "ask": 0.3, "ask_size": 558.0, "iv": 1.2967, "open_interest": 102.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0374, "vega": 0.0052, "theta": -0.0074, "rho": -0.0012, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:16:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APPS261218C00006000", "bid": 3.4, "bid_size": 160.0, "ask": 3.8, "ask_size": 537.0, "iv": 1.3877, "open_interest": 77.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0476, "vega": 0.0063, "theta": -0.0081, "rho": 0.006, "theo": 3.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T09:33:47", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "APPS261218P00006000", "bid": 0.15, "bid_size": 669.0, "ask": 0.3, "ask_size": 383.0, "iv": 1.1695, "open_interest": 166.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0478, "vega": 0.0063, "theta": -0.0087, "rho": -0.0016, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:34:47", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "APPS261218C00007000", "bid": 2.5, "bid_size": 82.0, "ask": 3.0, "ask_size": 260.0, "iv": 1.2004, "open_interest": 106.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0707, "vega": 0.0088, "theta": -0.011, "rho": 0.0061, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-16T10:28:57", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "APPS261218P00007000", "bid": 0.35, "bid_size": 14.0, "ask": 0.6, "ask_size": 204.0, "iv": 1.1625, "open_interest": 80.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.071, "vega": 0.0088, "theta": -0.0114, "rho": -0.0026, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:05:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "APPS261218C00008000", "bid": 2.0, "bid_size": 190.0, "ask": 2.25, "ask_size": 442.0, "iv": 1.1866, "open_interest": 99.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0916, "vega": 0.011, "theta": -0.0136, "rho": 0.0058, "theo": 2.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:45:04", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "APPS261218P00008000", "bid": 0.75, "bid_size": 514.0, "ask": 0.95, "ask_size": 548.0, "iv": 1.1608, "open_interest": 157.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0921, "vega": 0.011, "theta": -0.0139, "rho": -0.0039, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:57:41", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "APPS261218C00009000", "bid": 1.5, "bid_size": 204.0, "ask": 1.7, "ask_size": 510.0, "iv": 1.1632, "open_interest": 130.0, "volume": 2.0, "delta": 0.6069, "gamma": 0.1049, "vega": 0.0124, "theta": -0.0154, "rho": 0.0052, "theo": 1.5569, "change": 0.2, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T09:35:49", "percent_change": 16.0, "prev_day_close": 1.25}, {"option": "APPS261218P00009000", "bid": 1.25, "bid_size": 401.0, "ask": 1.35, "ask_size": 110.0, "iv": 1.1236, "open_interest": 498.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.1055, "vega": 0.0124, "theta": -0.0155, "rho": -0.0054, "theo": 1.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T12:43:39", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "APPS261218C00010000", "bid": 1.1, "bid_size": 468.0, "ask": 1.25, "ask_size": 508.0, "iv": 1.1383, "open_interest": 691.0, "volume": 18.0, "delta": 0.5026, "gamma": 0.109, "vega": 0.0129, "theta": -0.016, "rho": 0.0044, "theo": 1.1595, "change": 0.325, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:36:25", "percent_change": 35.1351, "prev_day_close": 0.925000011920929}, {"option": "APPS261218P00010000", "bid": 1.8, "bid_size": 502.0, "ask": 2.05, "ask_size": 443.0, "iv": 1.1415, "open_interest": 738.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.1098, "vega": 0.0129, "theta": -0.016, "rho": -0.0067, "theo": 1.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T15:42:40", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "APPS261218C00011000", "bid": 0.8, "bid_size": 544.0, "ask": 0.9, "ask_size": 354.0, "iv": 1.1202, "open_interest": 4696.0, "volume": 1.0, "delta": 0.4088, "gamma": 0.1057, "vega": 0.0126, "theta": -0.0156, "rho": 0.0037, "theo": 0.8624, "change": 0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:22:46", "percent_change": 33.3333, "prev_day_close": 0.674999982118606}, {"option": "APPS261218P00011000", "bid": 2.5, "bid_size": 506.0, "ask": 2.75, "ask_size": 284.0, "iv": 1.1457, "open_interest": 799.0, "volume": 0.0, "delta": -0.594, "gamma": 0.1068, "vega": 0.0125, "theta": -0.0155, "rho": -0.0079, "theo": 2.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "APPS261218C00012000", "bid": 0.55, "bid_size": 693.0, "ask": 0.7, "ask_size": 565.0, "iv": 1.1216, "open_interest": 2198.0, "volume": 12.0, "delta": 0.3287, "gamma": 0.0978, "vega": 0.0117, "theta": -0.0146, "rho": 0.003, "theo": 0.6426, "change": 0.2, "open": 0.58, "high": 0.7, "low": 0.55, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:15:19", "percent_change": 40.0, "prev_day_close": 0.5}, {"option": "APPS261218P00012000", "bid": 3.2, "bid_size": 514.0, "ask": 3.6, "ask_size": 416.0, "iv": 1.151, "open_interest": 372.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0991, "vega": 0.0116, "theta": -0.0144, "rho": -0.009, "theo": 3.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-30T15:33:09", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "APPS261218C00013000", "bid": 0.4, "bid_size": 650.0, "ask": 0.55, "ask_size": 640.0, "iv": 1.1394, "open_interest": 553.0, "volume": 1.0, "delta": 0.2626, "gamma": 0.0875, "vega": 0.0105, "theta": -0.0133, "rho": 0.0025, "theo": 0.4807, "change": 0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T13:36:15", "percent_change": 42.8571, "prev_day_close": 0.350000008940697}, {"option": "APPS261218P00013000", "bid": 4.0, "bid_size": 421.0, "ask": 4.4, "ask_size": 249.0, "iv": 1.1252, "open_interest": 308.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0891, "vega": 0.0104, "theta": -0.0129, "rho": -0.0096, "theo": 4.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T15:02:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "APPS261218C00014000", "bid": 0.3, "bid_size": 550.0, "ask": 0.4, "ask_size": 488.0, "iv": 1.1409, "open_interest": 542.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0765, "vega": 0.0093, "theta": -0.0118, "rho": 0.002, "theo": 0.3612, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:59:06", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "APPS261218P00014000", "bid": 4.9, "bid_size": 265.0, "ask": 5.3, "ask_size": 196.0, "iv": 1.1531, "open_interest": 75.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0784, "vega": 0.0091, "theta": -0.0112, "rho": -0.01, "theo": 5.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T13:50:54", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "APPS261218C00015000", "bid": 0.2, "bid_size": 1006.0, "ask": 0.3, "ask_size": 107.0, "iv": 1.1323, "open_interest": 1281.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0659, "vega": 0.008, "theta": -0.0102, "rho": 0.0016, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:32:42", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "APPS261218P00015000", "bid": 5.8, "bid_size": 298.0, "ask": 6.2, "ask_size": 173.0, "iv": 1.146, "open_interest": 97.0, "volume": 25.0, "delta": -0.8409, "gamma": 0.068, "vega": 0.0078, "theta": -0.0096, "rho": -0.01, "theo": 6.0117, "change": -0.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T13:15:26", "percent_change": -9.09091, "prev_day_close": 6.60000014305115}, {"option": "APPS261218C00016000", "bid": 0.15, "bid_size": 708.0, "ask": 0.25, "ask_size": 415.0, "iv": 1.1587, "open_interest": 159.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0561, "vega": 0.0069, "theta": -0.0088, "rho": 0.0013, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:38:22", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "APPS261218P00016000", "bid": 6.7, "bid_size": 204.0, "ask": 7.2, "ask_size": 148.0, "iv": 1.1743, "open_interest": 21.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0584, "vega": 0.0065, "theta": -0.008, "rho": -0.0098, "theo": 6.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-08T12:14:45", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "APPS261218C00017000", "bid": 0.05, "bid_size": 391.0, "ask": 0.3, "ask_size": 279.0, "iv": 1.2052, "open_interest": 257.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0474, "vega": 0.0058, "theta": -0.0075, "rho": 0.001, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-16T11:31:09", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APPS261218P00017000", "bid": 7.6, "bid_size": 196.0, "ask": 8.2, "ask_size": 54.0, "iv": 1.1787, "open_interest": 45.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.05, "vega": 0.0054, "theta": -0.0066, "rho": -0.0094, "theo": 7.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-16T11:53:08", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "APPS261218C00018000", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.2392, "open_interest": 38.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0398, "vega": 0.005, "theta": -0.0064, "rho": 0.0008, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:49:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APPS261218P00018000", "bid": 8.6, "bid_size": 144.0, "ask": 9.1, "ask_size": 50.0, "iv": 1.1494, "open_interest": 16.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0427, "vega": 0.0043, "theta": -0.0053, "rho": -0.0087, "theo": 8.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T12:40:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "APPS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.2609, "open_interest": 167.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0334, "vega": 0.0042, "theta": -0.0054, "rho": 0.0006, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T13:03:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00019000", "bid": 9.5, "bid_size": 210.0, "ask": 10.1, "ask_size": 56.0, "iv": 1.025, "open_interest": 53.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0366, "vega": 0.0034, "theta": -0.0042, "rho": -0.0076, "theo": 9.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T11:51:15", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "APPS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.3257, "open_interest": 828.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0279, "vega": 0.0035, "theta": -0.0045, "rho": 0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:36:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00020000", "bid": 10.5, "bid_size": 160.0, "ask": 11.1, "ask_size": 49.0, "iv": 1.0876, "open_interest": 14.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0316, "vega": 0.0027, "theta": -0.0033, "rho": -0.0071, "theo": 10.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T11:14:06", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "APPS261218C00021000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 576.0, "iv": 1.4385, "open_interest": 14.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0232, "vega": 0.0029, "theta": -0.0038, "rho": 0.0004, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-05T12:19:17", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "APPS261218P00021000", "bid": 11.5, "bid_size": 144.0, "ask": 12.1, "ask_size": 51.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0269, "vega": 0.0019, "theta": -0.0026, "rho": -0.0054, "theo": 11.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "APPS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 1.4436, "open_interest": 19.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0194, "vega": 0.0024, "theta": -0.0032, "rho": 0.0003, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T14:39:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00022000", "bid": 12.5, "bid_size": 145.0, "ask": 13.1, "ask_size": 50.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.025, "vega": 0.0014, "theta": -0.0018, "rho": -0.0044, "theo": 12.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "APPS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 877.0, "iv": 1.4975, "open_interest": 48.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0162, "vega": 0.002, "theta": -0.0027, "rho": 0.0003, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-23T15:19:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00023000", "bid": 13.5, "bid_size": 149.0, "ask": 14.1, "ask_size": 50.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0211, "vega": 0.0008, "theta": -0.0004, "rho": -0.0028, "theo": 13.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "APPS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1193.0, "iv": 1.5486, "open_interest": 60.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0135, "vega": 0.0017, "theta": -0.0022, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:07:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00024000", "bid": 14.5, "bid_size": 142.0, "ask": 15.1, "ask_size": 53.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.011, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 14.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "APPS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1074.0, "iv": 1.597, "open_interest": 391.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0112, "vega": 0.0014, "theta": -0.0019, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T11:51:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS261218P00025000", "bid": 15.5, "bid_size": 137.0, "ask": 16.2, "ask_size": 52.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0029, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 15.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "APPS270115C00000500", "bid": 8.3, "bid_size": 185.0, "ask": 9.2, "ask_size": 73.0, "iv": 3.7789, "open_interest": 23.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0007, "theta": -0.0009, "rho": 0.0006, "theo": 8.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-17T15:42:38", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "APPS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 4.5282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.001, "vega": 0.0007, "theta": -0.0018, "rho": -0.0002, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS270115C00001000", "bid": 7.8, "bid_size": 253.0, "ask": 8.7, "ask_size": 63.0, "iv": 2.7447, "open_interest": 374.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0013, "rho": 0.0014, "theo": 8.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-06-29T12:43:13", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "APPS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 3.2655, "open_interest": 11.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0021, "rho": -0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-04-13T11:35:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS270115C00001500", "bid": 7.4, "bid_size": 274.0, "ask": 8.2, "ask_size": 75.0, "iv": 2.5711, "open_interest": 198.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0015, "rho": 0.0022, "theo": 7.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-10-28T14:02:29", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "APPS270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 2.6312, "open_interest": 208.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0023, "rho": -0.0004, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:44:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS270115C00002000", "bid": 6.9, "bid_size": 260.0, "ask": 7.7, "ask_size": 81.0, "iv": 2.1422, "open_interest": 125.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.005, "vega": 0.0017, "theta": -0.0016, "rho": 0.0032, "theo": 7.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-12T12:19:22", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "APPS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 61.0, "iv": 2.2115, "open_interest": 236.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0024, "rho": -0.0004, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-21T14:54:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS270115C00002500", "bid": 6.5, "bid_size": 79.0, "ask": 7.3, "ask_size": 72.0, "iv": 2.1984, "open_interest": 79.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0069, "vega": 0.0021, "theta": -0.0019, "rho": 0.0043, "theo": 6.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.21, "last_trade_time": "2026-10-29T12:07:56", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "APPS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 1.8989, "open_interest": 262.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0069, "vega": 0.0021, "theta": -0.0026, "rho": -0.0005, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS270115C00003000", "bid": 6.0, "bid_size": 1082.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 1563.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0021, "rho": 0.0053, "theo": 6.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T13:31:47", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "APPS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.7376, "open_interest": 133.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0028, "rho": -0.0007, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T15:38:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "APPS270115C00003500", "bid": 5.4, "bid_size": 749.0, "ask": 6.1, "ask_size": 484.0, "iv": 1.0968, "open_interest": 253.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0127, "vega": 0.0032, "theta": -0.0025, "rho": 0.0062, "theo": 5.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-27T14:50:05", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "APPS270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1805.0, "iv": 1.5206, "open_interest": 129.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0128, "vega": 0.0032, "theta": -0.0031, "rho": -0.0008, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:45:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115C00004000", "bid": 5.2, "bid_size": 469.0, "ask": 5.4, "ask_size": 184.0, "iv": 1.1663, "open_interest": 1360.0, "volume": 12.0, "delta": 0.9538, "gamma": 0.017, "vega": 0.0039, "theta": -0.003, "rho": 0.0071, "theo": 5.3609, "change": 0.6, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-03T15:42:45", "percent_change": 12.6316, "prev_day_close": 4.75}, {"option": "APPS270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2090.0, "iv": 1.3347, "open_interest": 212.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0171, "vega": 0.0039, "theta": -0.0036, "rho": -0.001, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:37:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115C00004500", "bid": 4.6, "bid_size": 861.0, "ask": 5.2, "ask_size": 641.0, "iv": 1.2584, "open_interest": 562.0, "volume": 1.0, "delta": 0.9401, "gamma": 0.0226, "vega": 0.0048, "theta": -0.0036, "rho": 0.0078, "theo": 4.8995, "change": 0.59, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-03T11:41:02", "percent_change": 13.8824, "prev_day_close": 4.25}, {"option": "APPS270115P00004500", "bid": 0.05, "bid_size": 556.0, "ask": 0.2, "ask_size": 970.0, "iv": 1.1718, "open_interest": 292.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0226, "vega": 0.0048, "theta": -0.0041, "rho": -0.0014, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:13:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "APPS270115C00005000", "bid": 4.2, "bid_size": 950.0, "ask": 4.6, "ask_size": 423.0, "iv": 1.0954, "open_interest": 1406.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0294, "vega": 0.0059, "theta": -0.0043, "rho": 0.0084, "theo": 4.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-10-30T09:38:28", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "APPS270115P00005000", "bid": 0.05, "bid_size": 1350.0, "ask": 0.3, "ask_size": 1151.0, "iv": 1.124, "open_interest": 542.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0295, "vega": 0.0059, "theta": -0.0048, "rho": -0.0018, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:42:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APPS270115C00005500", "bid": 3.9, "bid_size": 11.0, "ask": 4.2, "ask_size": 383.0, "iv": 1.1737, "open_interest": 1089.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0374, "vega": 0.0072, "theta": -0.0052, "rho": 0.0088, "theo": 4.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T13:34:32", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "APPS270115P00005500", "bid": 0.15, "bid_size": 25.0, "ask": 0.35, "ask_size": 27.0, "iv": 1.097, "open_interest": 72.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0375, "vega": 0.0072, "theta": -0.0056, "rho": -0.0023, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:02:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "APPS270115C00007000", "bid": 2.8, "bid_size": 301.0, "ask": 3.1, "ask_size": 648.0, "iv": 1.108, "open_interest": 1256.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0651, "vega": 0.0116, "theta": -0.008, "rho": 0.0093, "theo": 2.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T14:24:08", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "APPS270115P00007000", "bid": 0.5, "bid_size": 690.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.0503, "open_interest": 3901.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0655, "vega": 0.0116, "theta": -0.0082, "rho": -0.0046, "theo": 0.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T14:19:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "APPS270115C00008000", "bid": 2.15, "bid_size": 28.0, "ask": 2.5, "ask_size": 150.0, "iv": 1.0669, "open_interest": 15.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0811, "vega": 0.0141, "theta": -0.0096, "rho": 0.0089, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-19T10:23:04", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "APPS270115P00008000", "bid": 0.9, "bid_size": 723.0, "ask": 1.05, "ask_size": 198.0, "iv": 1.0068, "open_interest": 168.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0817, "vega": 0.0141, "theta": -0.0098, "rho": -0.0065, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T13:10:19", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "APPS270115C00009000", "bid": 1.7, "bid_size": 395.0, "ask": 1.85, "ask_size": 338.0, "iv": 1.0185, "open_interest": 1087.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0914, "vega": 0.0157, "theta": -0.0107, "rho": 0.0081, "theo": 1.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T15:07:04", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "APPS270115P00009000", "bid": 1.4, "bid_size": 56.0, "ask": 1.65, "ask_size": 67.0, "iv": 1.0327, "open_interest": 230.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0923, "vega": 0.0157, "theta": -0.0108, "rho": -0.0087, "theo": 1.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T12:46:35", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "APPS270115C00010000", "bid": 1.3, "bid_size": 466.0, "ask": 1.45, "ask_size": 426.0, "iv": 1.0107, "open_interest": 9662.0, "volume": 1.0, "delta": 0.5249, "gamma": 0.0955, "vega": 0.0164, "theta": -0.0112, "rho": 0.0072, "theo": 1.3677, "change": 0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:41:23", "percent_change": 4.54545, "prev_day_close": 1.10000002384186}, {"option": "APPS270115P00010000", "bid": 2.0, "bid_size": 405.0, "ask": 2.2, "ask_size": 393.0, "iv": 1.0126, "open_interest": 3143.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0967, "vega": 0.0164, "theta": -0.0112, "rho": -0.0106, "theo": 2.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T13:27:12", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "APPS270115C00011000", "bid": 1.0, "bid_size": 343.0, "ask": 1.15, "ask_size": 645.0, "iv": 1.0148, "open_interest": 868.0, "volume": 1.0, "delta": 0.4418, "gamma": 0.0945, "vega": 0.0162, "theta": -0.0111, "rho": 0.0062, "theo": 1.0642, "change": 0.08, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T09:51:57", "percent_change": 9.41177, "prev_day_close": 0.849999994039536}, {"option": "APPS270115P00011000", "bid": 2.65, "bid_size": 583.0, "ask": 2.85, "ask_size": 300.0, "iv": 0.9889, "open_interest": 767.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0959, "vega": 0.0162, "theta": -0.0111, "rho": -0.0125, "theo": 2.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T14:24:48", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "APPS270115C00012000", "bid": 0.75, "bid_size": 608.0, "ask": 0.95, "ask_size": 1044.0, "iv": 1.0249, "open_interest": 3768.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0899, "vega": 0.0155, "theta": -0.0107, "rho": 0.0053, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:21:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APPS270115P00012000", "bid": 3.3, "bid_size": 441.0, "ask": 3.7, "ask_size": 346.0, "iv": 0.984, "open_interest": 165.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0917, "vega": 0.0154, "theta": -0.0106, "rho": -0.0138, "theo": 3.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:05:40", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "APPS270115C00013000", "bid": 0.5, "bid_size": 852.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9996, "open_interest": 800.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0832, "vega": 0.0144, "theta": -0.01, "rho": 0.0045, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T13:40:14", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "APPS270115P00013000", "bid": 4.1, "bid_size": 259.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.9378, "open_interest": 166.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0854, "vega": 0.0142, "theta": -0.0098, "rho": -0.015, "theo": 4.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T14:55:10", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "APPS270115C00014000", "bid": 0.35, "bid_size": 818.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.9946, "open_interest": 131.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0755, "vega": 0.0132, "theta": -0.0091, "rho": 0.0038, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T09:34:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "APPS270115P00014000", "bid": 4.9, "bid_size": 422.0, "ask": 5.4, "ask_size": 251.0, "iv": 0.9672, "open_interest": 79.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.078, "vega": 0.0129, "theta": -0.0089, "rho": -0.0156, "theo": 5.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "APPS270115C00015000", "bid": 0.25, "bid_size": 1558.0, "ask": 0.45, "ask_size": 301.0, "iv": 0.981, "open_interest": 8693.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0676, "vega": 0.0118, "theta": -0.0082, "rho": 0.0031, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:19:17", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "APPS270115P00015000", "bid": 5.8, "bid_size": 350.0, "ask": 6.4, "ask_size": 157.0, "iv": 1.0183, "open_interest": 93.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0705, "vega": 0.0114, "theta": -0.008, "rho": -0.0159, "theo": 6.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-06T15:15:25", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "APPS270115C00016000", "bid": 0.2, "bid_size": 51.0, "ask": 0.45, "ask_size": 169.0, "iv": 1.0374, "open_interest": 2201.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0599, "vega": 0.0106, "theta": -0.0074, "rho": 0.0026, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:16:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APPS270115P00016000", "bid": 6.8, "bid_size": 340.0, "ask": 7.3, "ask_size": 220.0, "iv": 1.0556, "open_interest": 236.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0632, "vega": 0.01, "theta": -0.0071, "rho": -0.0159, "theo": 7.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-11T11:05:24", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "APPS270115C00017000", "bid": 0.15, "bid_size": 45.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.0321, "open_interest": 150.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0527, "vega": 0.0093, "theta": -0.0065, "rho": 0.0022, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T09:38:26", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "APPS270115P00017000", "bid": 7.7, "bid_size": 213.0, "ask": 8.2, "ask_size": 85.0, "iv": 1.0223, "open_interest": 71.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0564, "vega": 0.0086, "theta": -0.0062, "rho": -0.0154, "theo": 7.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-06T15:10:05", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "APPS270115C00018000", "bid": 0.1, "bid_size": 294.0, "ask": 0.35, "ask_size": 31.0, "iv": 1.0674, "open_interest": 217.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0461, "vega": 0.0082, "theta": -0.0058, "rho": 0.0018, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:15:48", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APPS270115P00018000", "bid": 8.6, "bid_size": 235.0, "ask": 9.2, "ask_size": 74.0, "iv": 1.0227, "open_interest": 39.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0501, "vega": 0.0073, "theta": -0.0054, "rho": -0.0148, "theo": 8.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-26T13:49:51", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "APPS270115C00019000", "bid": 0.05, "bid_size": 28.0, "ask": 0.3, "ask_size": 18.0, "iv": 1.0618, "open_interest": 60.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0402, "vega": 0.0072, "theta": -0.0051, "rho": 0.0015, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T10:33:22", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APPS270115P00019000", "bid": 9.6, "bid_size": 246.0, "ask": 10.2, "ask_size": 117.0, "iv": 1.0841, "open_interest": 46.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0442, "vega": 0.0061, "theta": -0.0046, "rho": -0.0137, "theo": 9.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T14:27:42", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "APPS270115C00020000", "bid": 0.05, "bid_size": 2455.0, "ask": 0.25, "ask_size": 1356.0, "iv": 1.0783, "open_interest": 460.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.035, "vega": 0.0063, "theta": -0.0044, "rho": 0.0013, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:10:30", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "APPS270115P00020000", "bid": 10.6, "bid_size": 185.0, "ask": 11.2, "ask_size": 101.0, "iv": 1.1417, "open_interest": 42.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0396, "vega": 0.005, "theta": -0.0038, "rho": -0.0125, "theo": 10.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-26T14:52:53", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "APPS270115C00021000", "bid": 0.05, "bid_size": 1500.0, "ask": 0.15, "ask_size": 126.0, "iv": 1.0406, "open_interest": 760.0, "volume": 2.0, "delta": 0.0694, "gamma": 0.0303, "vega": 0.0055, "theta": -0.0039, "rho": 0.0011, "theo": 0.1085, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:55:56", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "APPS270115P00021000", "bid": 11.5, "bid_size": 282.0, "ask": 12.1, "ask_size": 70.0, "iv": 0.9535, "open_interest": 29.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0361, "vega": 0.0039, "theta": -0.0031, "rho": -0.0106, "theo": 11.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-06T13:58:52", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "APPS270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1186.0, "iv": 1.1311, "open_interest": 7.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0263, "vega": 0.0048, "theta": -0.0034, "rho": 0.0009, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:15:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115P00022000", "bid": 12.5, "bid_size": 274.0, "ask": 13.1, "ask_size": 63.0, "iv": 1.0002, "open_interest": 3.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0322, "vega": 0.003, "theta": -0.0028, "rho": -0.0091, "theo": 12.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-07T10:47:18", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "APPS270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.1735, "open_interest": 66.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0228, "vega": 0.0041, "theta": -0.0029, "rho": 0.0008, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T10:33:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115P00023000", "bid": 13.5, "bid_size": 268.0, "ask": 14.1, "ask_size": 70.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0301, "vega": 0.002, "theta": -0.0029, "rho": -0.0059, "theo": 13.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "APPS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 1.2136, "open_interest": 48.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0198, "vega": 0.0036, "theta": -0.0026, "rho": 0.0006, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:35:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115P00024000", "bid": 14.5, "bid_size": 277.0, "ask": 15.1, "ask_size": 75.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0265, "vega": 0.0014, "theta": -0.0019, "rho": -0.0052, "theo": 14.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "APPS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 24.0, "iv": 1.2516, "open_interest": 160.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0171, "vega": 0.0031, "theta": -0.0022, "rho": 0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:32:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APPS270115P00025000", "bid": 15.5, "bid_size": 261.0, "ask": 16.1, "ask_size": 77.0, "iv": 1.1279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0168, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "APPS270319C00002000", "bid": 6.9, "bid_size": 41.0, "ask": 7.8, "ask_size": 30.0, "iv": 1.6829, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.005, "vega": 0.0025, "theta": -0.0006, "rho": 0.0064, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T11:47:42", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "APPS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 174.0, "iv": 1.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.005, "vega": 0.0025, "theta": -0.0014, "rho": -0.0009, "theo": 0.0796, "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": 0.125}, {"option": "APPS270319C00003000", "bid": 5.9, "bid_size": 143.0, "ask": 6.7, "ask_size": 100.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0102, "vega": 0.0042, "theta": -0.0012, "rho": 0.0094, "theo": 6.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "APPS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 482.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0102, "vega": 0.0042, "theta": -0.002, "rho": -0.0015, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APPS270319C00004000", "bid": 5.2, "bid_size": 119.0, "ask": 5.8, "ask_size": 99.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0182, "vega": 0.0067, "theta": -0.0022, "rho": 0.0118, "theo": 5.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "APPS270319P00004000", "bid": 0.05, "bid_size": 82.0, "ask": 0.35, "ask_size": 148.0, "iv": 1.116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0184, "vega": 0.0067, "theta": -0.0028, "rho": -0.0027, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:04:55", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "APPS270319C00005000", "bid": 4.5, "bid_size": 276.0, "ask": 4.9, "ask_size": 390.0, "iv": 1.1025, "open_interest": 136.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0289, "vega": 0.0099, "theta": -0.0034, "rho": 0.0135, "theo": 4.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.53, "last_trade_time": "2026-10-06T10:00:53", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "APPS270319P00005000", "bid": 0.3, "bid_size": 359.0, "ask": 0.45, "ask_size": 555.0, "iv": 1.0623, "open_interest": 13.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0291, "vega": 0.0099, "theta": -0.0039, "rho": -0.0045, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:37:31", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "APPS270319C00006000", "bid": 3.8, "bid_size": 80.0, "ask": 4.2, "ask_size": 57.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0406, "vega": 0.0134, "theta": -0.0046, "rho": 0.0144, "theo": 3.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "APPS270319P00006000", "bid": 0.55, "bid_size": 456.0, "ask": 0.75, "ask_size": 794.0, "iv": 1.039, "open_interest": 17.0, "volume": 1.0, "delta": -0.1546, "gamma": 0.041, "vega": 0.0134, "theta": -0.005, "rho": -0.0069, "theo": 0.6446, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T12:36:26", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "APPS270319C00007000", "bid": 3.2, "bid_size": 201.0, "ask": 3.6, "ask_size": 498.0, "iv": 1.0633, "open_interest": 26.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0515, "vega": 0.0165, "theta": -0.0058, "rho": 0.0146, "theo": 3.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T09:33:47", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "APPS270319P00007000", "bid": 0.95, "bid_size": 95.0, "ask": 1.05, "ask_size": 546.0, "iv": 1.0127, "open_interest": 670.0, "volume": 5.0, "delta": -0.2188, "gamma": 0.0521, "vega": 0.0166, "theta": -0.0061, "rho": -0.0098, "theo": 0.9965, "change": -0.07, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:10:56", "percent_change": -6.08696, "prev_day_close": 1.15000003576279}, {"option": "APPS270319C00008000", "bid": 2.7, "bid_size": 200.0, "ask": 3.0, "ask_size": 545.0, "iv": 1.0363, "open_interest": 92.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0604, "vega": 0.0191, "theta": -0.0067, "rho": 0.0142, "theo": 2.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:47:45", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "APPS270319P00008000", "bid": 1.4, "bid_size": 84.0, "ask": 1.5, "ask_size": 194.0, "iv": 0.9996, "open_interest": 253.0, "volume": 5.0, "delta": -0.2882, "gamma": 0.0612, "vega": 0.0192, "theta": -0.007, "rho": -0.013, "theo": 1.4453, "change": -0.2, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T15:46:44", "percent_change": -12.1212, "prev_day_close": 1.65000003576279}, {"option": "APPS270319C00009000", "bid": 2.25, "bid_size": 298.0, "ask": 2.45, "ask_size": 377.0, "iv": 1.0017, "open_interest": 37.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0666, "vega": 0.0209, "theta": -0.0074, "rho": 0.0135, "theo": 2.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T12:39:27", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "APPS270319P00009000", "bid": 1.9, "bid_size": 346.0, "ask": 2.15, "ask_size": 596.0, "iv": 1.0101, "open_interest": 56.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0678, "vega": 0.021, "theta": -0.0076, "rho": -0.0162, "theo": 1.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T12:50:54", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "APPS270319C00010000", "bid": 1.85, "bid_size": 414.0, "ask": 2.15, "ask_size": 868.0, "iv": 1.0085, "open_interest": 85.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0702, "vega": 0.022, "theta": -0.0078, "rho": 0.0126, "theo": 1.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "APPS270319P00010000", "bid": 2.5, "bid_size": 50.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.9989, "open_interest": 108.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0718, "vega": 0.022, "theta": -0.0079, "rho": -0.0192, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T13:03:21", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "APPS270319C00011000", "bid": 1.55, "bid_size": 424.0, "ask": 1.75, "ask_size": 582.0, "iv": 0.9887, "open_interest": 261.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0716, "vega": 0.0224, "theta": -0.008, "rho": 0.0116, "theo": 1.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:34:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "APPS270319P00011000", "bid": 3.2, "bid_size": 243.0, "ask": 3.5, "ask_size": 365.0, "iv": 1.0174, "open_interest": 24.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0735, "vega": 0.0223, "theta": -0.008, "rho": -0.022, "theo": 3.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:10:18", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "APPS270319C00012000", "bid": 1.3, "bid_size": 510.0, "ask": 1.45, "ask_size": 324.0, "iv": 0.9803, "open_interest": 167.0, "volume": 4.0, "delta": 0.458, "gamma": 0.0712, "vega": 0.0223, "theta": -0.0079, "rho": 0.0105, "theo": 1.385, "change": 0.255, "open": 1.2, "high": 1.39, "low": 1.2, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T10:54:26", "percent_change": 22.6667, "prev_day_close": 1.125}, {"option": "APPS270319P00012000", "bid": 3.9, "bid_size": 353.0, "ask": 4.2, "ask_size": 327.0, "iv": 1.0018, "open_interest": 64.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0736, "vega": 0.0221, "theta": -0.0079, "rho": -0.0244, "theo": 4.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T10:17:19", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "APPS270319C00013000", "bid": 1.1, "bid_size": 201.0, "ask": 1.25, "ask_size": 480.0, "iv": 0.9866, "open_interest": 431.0, "volume": 2.0, "delta": 0.4063, "gamma": 0.0696, "vega": 0.0218, "theta": -0.0078, "rho": 0.0095, "theo": 1.1724, "change": 0.18, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T11:40:45", "percent_change": 18.9474, "prev_day_close": 0.949999988079071}, {"option": "APPS270319P00013000", "bid": 4.6, "bid_size": 380.0, "ask": 4.9, "ask_size": 213.0, "iv": 0.9657, "open_interest": 66.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0723, "vega": 0.0215, "theta": -0.0077, "rho": -0.0266, "theo": 4.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:27:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "APPS270319C00014000", "bid": 0.85, "bid_size": 1439.0, "ask": 1.15, "ask_size": 892.0, "iv": 0.9886, "open_interest": 225.0, "volume": 0.0, "delta": 0.36, "gamma": 0.067, "vega": 0.021, "theta": -0.0075, "rho": 0.0086, "theo": 0.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:01:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "APPS270319P00014000", "bid": 5.4, "bid_size": 495.0, "ask": 5.8, "ask_size": 382.0, "iv": 0.9818, "open_interest": 227.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0702, "vega": 0.0206, "theta": -0.0073, "rho": -0.0283, "theo": 5.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "APPS270319C00015000", "bid": 0.75, "bid_size": 650.0, "ask": 0.9, "ask_size": 358.0, "iv": 0.976, "open_interest": 568.0, "volume": 30.0, "delta": 0.3189, "gamma": 0.0638, "vega": 0.02, "theta": -0.0072, "rho": 0.0077, "theo": 0.8489, "change": 0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:53:09", "percent_change": 23.0769, "prev_day_close": 0.650000005960464}, {"option": "APPS270319P00015000", "bid": 6.2, "bid_size": 415.0, "ask": 6.7, "ask_size": 337.0, "iv": 0.9838, "open_interest": 78.0, "volume": 25.0, "delta": -0.6949, "gamma": 0.0675, "vega": 0.0194, "theta": -0.007, "rho": -0.0292, "theo": 6.4582, "change": -0.55, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-03T13:15:26", "percent_change": -7.97101, "prev_day_close": 6.89999985694885}, {"option": "APPS270319C00016000", "bid": 0.6, "bid_size": 1077.0, "ask": 0.85, "ask_size": 671.0, "iv": 0.9891, "open_interest": 95.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0603, "vega": 0.019, "theta": -0.0068, "rho": 0.0069, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T10:41:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "APPS270319P00016000", "bid": 7.1, "bid_size": 250.0, "ask": 7.6, "ask_size": 239.0, "iv": 0.9995, "open_interest": 1.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.0644, "vega": 0.0182, "theta": -0.0065, "rho": -0.0301, "theo": 7.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-06T10:33:15", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "APPS270319C00017000", "bid": 0.55, "bid_size": 9.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.9924, "open_interest": 30.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0566, "vega": 0.0178, "theta": -0.0064, "rho": 0.0062, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T13:29:53", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "APPS270319P00017000", "bid": 8.0, "bid_size": 72.0, "ask": 8.5, "ask_size": 77.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0612, "vega": 0.0168, "theta": -0.0061, "rho": -0.0304, "theo": 8.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "APPS270319C00018000", "bid": 0.4, "bid_size": 433.0, "ask": 0.7, "ask_size": 744.0, "iv": 1.0011, "open_interest": 93.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0529, "vega": 0.0167, "theta": -0.006, "rho": 0.0056, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T11:05:43", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "APPS270319P00018000", "bid": 8.9, "bid_size": 79.0, "ask": 9.4, "ask_size": 77.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.058, "vega": 0.0154, "theta": -0.0056, "rho": -0.0303, "theo": 9.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "APPS270319C00019000", "bid": 0.35, "bid_size": 333.0, "ask": 0.65, "ask_size": 693.0, "iv": 1.0181, "open_interest": 55.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0492, "vega": 0.0156, "theta": -0.0056, "rho": 0.005, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-27T13:13:40", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "APPS270319P00019000", "bid": 9.8, "bid_size": 64.0, "ask": 10.4, "ask_size": 77.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0548, "vega": 0.014, "theta": -0.0051, "rho": -0.0298, "theo": 10.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "APPS270319C00020000", "bid": 0.3, "bid_size": 367.0, "ask": 0.55, "ask_size": 893.0, "iv": 1.0126, "open_interest": 408.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0457, "vega": 0.0145, "theta": -0.0052, "rho": 0.0045, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T10:21:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "APPS270319P00020000", "bid": 10.7, "bid_size": 125.0, "ask": 11.3, "ask_size": 77.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0517, "vega": 0.0126, "theta": -0.0047, "rho": -0.0286, "theo": 11.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "APPS270319C00021000", "bid": 0.25, "bid_size": 139.0, "ask": 0.5, "ask_size": 265.0, "iv": 1.0174, "open_interest": 65.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0423, "vega": 0.0134, "theta": -0.0048, "rho": 0.004, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T15:42:06", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "APPS270319P00021000", "bid": 11.7, "bid_size": 66.0, "ask": 12.3, "ask_size": 91.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0488, "vega": 0.0112, "theta": -0.0043, "rho": -0.0274, "theo": 11.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "APPS270319C00022000", "bid": 0.2, "bid_size": 240.0, "ask": 0.45, "ask_size": 27.0, "iv": 1.0165, "open_interest": 10.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0391, "vega": 0.0124, "theta": -0.0045, "rho": 0.0036, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:26:45", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "APPS270319P00022000", "bid": 12.6, "bid_size": 128.0, "ask": 13.2, "ask_size": 68.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.046, "vega": 0.01, "theta": -0.0038, "rho": -0.026, "theo": 12.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "APPS270319C00023000", "bid": 0.2, "bid_size": 40.0, "ask": 0.45, "ask_size": 27.0, "iv": 1.051, "open_interest": 5.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0361, "vega": 0.0115, "theta": -0.0041, "rho": 0.0032, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:49:31", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "APPS270319P00023000", "bid": 13.6, "bid_size": 110.0, "ask": 14.2, "ask_size": 77.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0438, "vega": 0.0085, "theta": -0.0034, "rho": -0.0238, "theo": 13.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "APPS270319C00024000", "bid": 0.15, "bid_size": 309.0, "ask": 0.4, "ask_size": 666.0, "iv": 1.0415, "open_interest": 30.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0333, "vega": 0.0106, "theta": -0.0038, "rho": 0.0029, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:25:43", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "APPS270319P00024000", "bid": 14.6, "bid_size": 66.0, "ask": 15.2, "ask_size": 49.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0418, "vega": 0.0074, "theta": -0.0031, "rho": -0.0219, "theo": 14.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "APPS270319C00025000", "bid": 0.1, "bid_size": 322.0, "ask": 0.4, "ask_size": 451.0, "iv": 1.049, "open_interest": 24.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0307, "vega": 0.0098, "theta": -0.0035, "rho": 0.0026, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T14:07:02", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "APPS270319P00025000", "bid": 15.6, "bid_size": 48.0, "ask": 16.2, "ask_size": 47.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0405, "vega": 0.0062, "theta": -0.0026, "rho": -0.019, "theo": 15.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "APPS270617C00002000", "bid": 7.0, "bid_size": 76.0, "ask": 7.8, "ask_size": 30.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0057, "vega": 0.0042, "theta": 0.0, "rho": 0.0098, "theo": 7.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "APPS270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 221.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0058, "vega": 0.0043, "theta": -0.0013, "rho": -0.0022, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APPS270617C00003000", "bid": 6.1, "bid_size": 165.0, "ask": 6.9, "ask_size": 99.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.011, "vega": 0.0071, "theta": -0.0008, "rho": 0.0139, "theo": 6.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "APPS270617P00003000", "bid": 0.05, "bid_size": 115.0, "ask": 0.35, "ask_size": 101.0, "iv": 1.1328, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0111, "vega": 0.0071, "theta": -0.0019, "rho": -0.0039, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:05:48", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "APPS270617C00004000", "bid": 5.4, "bid_size": 66.0, "ask": 6.1, "ask_size": 106.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0179, "vega": 0.0106, "theta": -0.0016, "rho": 0.0171, "theo": 5.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "APPS270617P00004000", "bid": 0.2, "bid_size": 115.0, "ask": 0.5, "ask_size": 79.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0181, "vega": 0.0106, "theta": -0.0026, "rho": -0.0065, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "APPS270617C00005000", "bid": 4.8, "bid_size": 156.0, "ask": 5.3, "ask_size": 124.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0255, "vega": 0.0144, "theta": -0.0025, "rho": 0.0192, "theo": 5.0447, "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": 4.5}, {"option": "APPS270617P00005000", "bid": 0.55, "bid_size": 394.0, "ask": 0.75, "ask_size": 587.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0259, "vega": 0.0145, "theta": -0.0033, "rho": -0.0098, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "APPS270617C00006000", "bid": 4.2, "bid_size": 171.0, "ask": 4.6, "ask_size": 160.0, "iv": 1.0268, "open_interest": 0.0, "volume": 1.0, "delta": 0.8361, "gamma": 0.0331, "vega": 0.0181, "theta": -0.0034, "rho": 0.0205, "theo": 4.4094, "change": 0.4, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T09:59:13", "percent_change": 10.3896, "prev_day_close": 3.85000002384186}, {"option": "APPS270617P00006000", "bid": 0.9, "bid_size": 402.0, "ask": 1.1, "ask_size": 622.0, "iv": 1.018, "open_interest": 10.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0338, "vega": 0.0182, "theta": -0.004, "rho": -0.0138, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T11:01:55", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "APPS270617C00007000", "bid": 3.7, "bid_size": 147.0, "ask": 4.1, "ask_size": 316.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0399, "vega": 0.0213, "theta": -0.0041, "rho": 0.021, "theo": 3.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "APPS270617P00007000", "bid": 1.35, "bid_size": 59.0, "ask": 1.55, "ask_size": 578.0, "iv": 1.0122, "open_interest": 22.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0408, "vega": 0.0214, "theta": -0.0046, "rho": -0.0181, "theo": 1.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T12:39:21", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "APPS270617C00008000", "bid": 3.2, "bid_size": 57.0, "ask": 3.6, "ask_size": 151.0, "iv": 1.0072, "open_interest": 5.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0455, "vega": 0.024, "theta": -0.0047, "rho": 0.0209, "theo": 3.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-27T13:58:41", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "APPS270617P00008000", "bid": 1.85, "bid_size": 67.0, "ask": 2.1, "ask_size": 164.0, "iv": 1.0094, "open_interest": 13.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0468, "vega": 0.0241, "theta": -0.0051, "rho": -0.0226, "theo": 1.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "APPS270617C00009000", "bid": 2.85, "bid_size": 61.0, "ask": 3.2, "ask_size": 201.0, "iv": 1.0119, "open_interest": 5.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0499, "vega": 0.026, "theta": -0.0052, "rho": 0.0204, "theo": 2.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:47:45", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "APPS270617P00009000", "bid": 2.4, "bid_size": 50.0, "ask": 2.7, "ask_size": 87.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0514, "vega": 0.0261, "theta": -0.0055, "rho": -0.027, "theo": 2.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "APPS270617C00010000", "bid": 2.5, "bid_size": 66.0, "ask": 2.8, "ask_size": 151.0, "iv": 0.9974, "open_interest": 1.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.053, "vega": 0.0275, "theta": -0.0056, "rho": 0.0197, "theo": 2.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T12:48:37", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "APPS270617P00010000", "bid": 3.0, "bid_size": 66.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0549, "vega": 0.0275, "theta": -0.0057, "rho": -0.0313, "theo": 3.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "APPS270617C00011000", "bid": 2.15, "bid_size": 86.0, "ask": 2.55, "ask_size": 477.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0549, "vega": 0.0284, "theta": -0.0058, "rho": 0.0188, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "APPS270617P00011000", "bid": 3.7, "bid_size": 51.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.9906, "open_interest": 13.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0574, "vega": 0.0283, "theta": -0.0058, "rho": -0.0352, "theo": 3.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T11:41:37", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "APPS270617C00012000", "bid": 1.9, "bid_size": 85.0, "ask": 2.25, "ask_size": 256.0, "iv": 0.9879, "open_interest": 5.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.056, "vega": 0.0288, "theta": -0.0059, "rho": 0.0179, "theo": 2.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T11:29:53", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "APPS270617P00012000", "bid": 4.4, "bid_size": 59.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0589, "vega": 0.0287, "theta": -0.0058, "rho": -0.0389, "theo": 4.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "APPS270617C00013000", "bid": 1.7, "bid_size": 421.0, "ask": 1.9, "ask_size": 309.0, "iv": 0.9698, "open_interest": 47.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0563, "vega": 0.0289, "theta": -0.0059, "rho": 0.0168, "theo": 1.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-30T09:36:41", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APPS270617P00013000", "bid": 5.1, "bid_size": 243.0, "ask": 5.5, "ask_size": 172.0, "iv": 0.9757, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0597, "vega": 0.0286, "theta": -0.0057, "rho": -0.042, "theo": 5.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "APPS270617C00014000", "bid": 1.5, "bid_size": 423.0, "ask": 1.7, "ask_size": 250.0, "iv": 0.9678, "open_interest": 1.0, "volume": 1.0, "delta": 0.4542, "gamma": 0.056, "vega": 0.0287, "theta": -0.0059, "rho": 0.0159, "theo": 1.6096, "change": 0.285, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T14:28:02", "percent_change": 20.7273, "prev_day_close": 1.375}, {"option": "APPS270617P00014000", "bid": 5.9, "bid_size": 257.0, "ask": 6.3, "ask_size": 199.0, "iv": 0.9781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0599, "vega": 0.0283, "theta": -0.0056, "rho": -0.0449, "theo": 6.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "APPS270617C00015000", "bid": 1.3, "bid_size": 624.0, "ask": 1.55, "ask_size": 360.0, "iv": 0.9659, "open_interest": 13.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0552, "vega": 0.0283, "theta": -0.0058, "rho": 0.0149, "theo": 1.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-26T13:13:51", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "APPS270617P00015000", "bid": 6.7, "bid_size": 231.0, "ask": 7.1, "ask_size": 168.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0596, "vega": 0.0276, "theta": -0.0054, "rho": -0.0472, "theo": 6.8976, "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": 7.29999995231628}, {"option": "APPS270617C00016000", "bid": 1.1, "bid_size": 159.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0541, "vega": 0.0277, "theta": -0.0057, "rho": 0.0139, "theo": 1.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "APPS270617P00016000", "bid": 7.5, "bid_size": 78.0, "ask": 8.0, "ask_size": 77.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.059, "vega": 0.0268, "theta": -0.0052, "rho": -0.0491, "theo": 7.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "APPS270617C00017000", "bid": 1.0, "bid_size": 311.0, "ask": 1.35, "ask_size": 130.0, "iv": 0.9767, "open_interest": 6.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.0527, "vega": 0.027, "theta": -0.0056, "rho": 0.013, "theo": 1.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-28T09:35:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "APPS270617P00017000", "bid": 8.3, "bid_size": 98.0, "ask": 8.9, "ask_size": 77.0, "iv": 0.9693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0582, "vega": 0.0257, "theta": -0.0049, "rho": -0.0502, "theo": 8.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "APPS270617C00018000", "bid": 0.85, "bid_size": 200.0, "ask": 1.2, "ask_size": 127.0, "iv": 0.9636, "open_interest": 7.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0511, "vega": 0.0262, "theta": -0.0054, "rho": 0.0122, "theo": 1.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:57:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "APPS270617P00018000", "bid": 9.2, "bid_size": 96.0, "ask": 9.8, "ask_size": 86.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0572, "vega": 0.0246, "theta": -0.0046, "rho": -0.051, "theo": 9.4781, "change": 0.0, "open": 0.0, "high": 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": "APPS280121C00000500", "bid": 8.1, "bid_size": 358.0, "ask": 10.3, "ask_size": 250.0, "iv": 0.0, "open_interest": 133.0, "volume": 1.0, "delta": 0.9895, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": 0.0017, "theo": 8.9035, "change": 0.63, "open": 8.83, "high": 8.83, "low": 8.83, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-11-03T13:27:31", "percent_change": 7.68293, "prev_day_close": 8.19999980926514}, {"option": "APPS280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 450.0, "iv": 1.871, "open_interest": 3.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.002, "theta": -0.0006, "rho": -0.003, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-22T09:46:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APPS280121C00001000", "bid": 6.1, "bid_size": 127.0, "ask": 10.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0023, "vega": 0.0042, "theta": 0.0, "rho": 0.0044, "theo": 8.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-04T12:51:52", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "APPS280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3284.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0021, "vega": 0.0042, "theta": -0.0009, "rho": -0.005, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-13T11:36:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "APPS280121C00001500", "bid": 6.1, "bid_size": 150.0, "ask": 9.6, "ask_size": 54.0, "iv": 1.1874, "open_interest": 12.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.004, "vega": 0.0062, "theta": -0.0003, "rho": 0.0075, "theo": 8.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-04-17T09:33:20", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "APPS280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3291.0, "iv": 3.6945, "open_interest": 12.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0037, "vega": 0.0062, "theta": -0.0011, "rho": -0.0068, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-28T10:25:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APPS280121C00002000", "bid": 5.6, "bid_size": 454.0, "ask": 9.2, "ask_size": 296.0, "iv": 1.0534, "open_interest": 60.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0058, "vega": 0.0082, "theta": -0.0005, "rho": 0.0107, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-08-06T15:48:59", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "APPS280121P00002000", "bid": 0.05, "bid_size": 331.0, "ask": 0.4, "ask_size": 511.0, "iv": 1.1309, "open_interest": 74.0, "volume": 1.0, "delta": -0.0368, "gamma": 0.0055, "vega": 0.0082, "theta": -0.0013, "rho": -0.0086, "theo": 0.462, "change": 0.21, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T15:59:33", "percent_change": 140.0, "prev_day_close": 0.150000000372529}, {"option": "APPS280121C00002500", "bid": 6.9, "bid_size": 350.0, "ask": 8.9, "ask_size": 480.0, "iv": 1.9048, "open_interest": 164.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0079, "vega": 0.0103, "theta": -0.0007, "rho": 0.014, "theo": 7.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T11:40:31", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "APPS280121P00002500", "bid": 0.05, "bid_size": 727.0, "ask": 3.5, "ask_size": 3625.0, "iv": 2.6735, "open_interest": 180.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0076, "vega": 0.0103, "theta": -0.0015, "rho": -0.0105, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T14:15:06", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "APPS280121C00003000", "bid": 5.2, "bid_size": 467.0, "ask": 8.5, "ask_size": 301.0, "iv": 1.1713, "open_interest": 57.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0101, "vega": 0.0124, "theta": -0.0009, "rho": 0.0171, "theo": 6.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-09T15:33:40", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "APPS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 790.0, "iv": 1.4465, "open_interest": 103.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0099, "vega": 0.0123, "theta": -0.0016, "rho": -0.0126, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-08T10:22:39", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "APPS280121C00003500", "bid": 4.7, "bid_size": 422.0, "ask": 8.2, "ask_size": 268.0, "iv": 1.0851, "open_interest": 43.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0125, "vega": 0.0145, "theta": -0.0011, "rho": 0.02, "theo": 6.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-09-03T14:01:38", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "APPS280121P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1354.0, "iv": 1.6137, "open_interest": 79.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0124, "vega": 0.0145, "theta": -0.0018, "rho": -0.015, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T15:23:26", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "APPS280121C00004000", "bid": 4.3, "bid_size": 489.0, "ask": 7.9, "ask_size": 298.0, "iv": 1.0392, "open_interest": 74.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.015, "vega": 0.0166, "theta": -0.0013, "rho": 0.0226, "theo": 6.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-09-24T11:23:59", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "APPS280121P00004000", "bid": 0.05, "bid_size": 2654.0, "ask": 2.55, "ask_size": 875.0, "iv": 1.3465, "open_interest": 65.0, "volume": 0.0, "delta": -0.091, "gamma": 0.015, "vega": 0.0166, "theta": -0.002, "rho": -0.0177, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T12:13:15", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "APPS280121C00004500", "bid": 5.1, "bid_size": 522.0, "ask": 6.4, "ask_size": 115.0, "iv": 0.9933, "open_interest": 176.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0176, "vega": 0.0188, "theta": -0.0015, "rho": 0.025, "theo": 5.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-14T13:32:42", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "APPS280121P00004500", "bid": 0.25, "bid_size": 1551.0, "ask": 2.0, "ask_size": 755.0, "iv": 1.106, "open_interest": 78.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0177, "vega": 0.0189, "theta": -0.0021, "rho": -0.0207, "theo": 1.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:47:55", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "APPS280121C00005000", "bid": 4.8, "bid_size": 666.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.924, "open_interest": 176.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.02, "vega": 0.0209, "theta": -0.0018, "rho": 0.0269, "theo": 5.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T12:39:27", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "APPS280121P00005000", "bid": 0.05, "bid_size": 2476.0, "ask": 3.2, "ask_size": 1447.0, "iv": 1.2282, "open_interest": 63.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0203, "vega": 0.021, "theta": -0.0023, "rho": -0.0239, "theo": 1.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-24T15:50:37", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "APPS280121C00005500", "bid": 5.2, "bid_size": 63.0, "ask": 7.0, "ask_size": 976.0, "iv": 1.3709, "open_interest": 115.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0224, "vega": 0.023, "theta": -0.002, "rho": 0.0285, "theo": 5.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:20:56", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "APPS280121P00005500", "bid": 0.25, "bid_size": 1689.0, "ask": 1.65, "ask_size": 409.0, "iv": 0.8097, "open_interest": 46.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0229, "vega": 0.0231, "theta": -0.0025, "rho": -0.0273, "theo": 1.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-19T09:33:24", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "APPS280121C00007000", "bid": 3.8, "bid_size": 940.0, "ask": 4.9, "ask_size": 537.0, "iv": 0.8946, "open_interest": 769.0, "volume": 2.0, "delta": 0.7893, "gamma": 0.0286, "vega": 0.0284, "theta": -0.0025, "rho": 0.0314, "theo": 4.5321, "change": 0.6, "open": 4.7, "high": 4.75, "low": 4.7, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-03T13:12:37", "percent_change": 14.4578, "prev_day_close": 4.14999997615814}, {"option": "APPS280121P00007000", "bid": 1.85, "bid_size": 684.0, "ask": 2.45, "ask_size": 925.0, "iv": 0.9824, "open_interest": 315.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0297, "vega": 0.0287, "theta": -0.003, "rho": -0.0383, "theo": 2.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:08:05", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "APPS280121C00010000", "bid": 3.4, "bid_size": 546.0, "ask": 3.9, "ask_size": 766.0, "iv": 0.984, "open_interest": 712.0, "volume": 3.0, "delta": 0.68, "gamma": 0.0364, "vega": 0.0356, "theta": -0.0034, "rho": 0.0323, "theo": 3.4998, "change": 0.45, "open": 3.0, "high": 3.6, "low": 3.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T15:44:53", "percent_change": 14.2857, "prev_day_close": 3.14999997615814}, {"option": "APPS280121P00010000", "bid": 3.7, "bid_size": 401.0, "ask": 4.3, "ask_size": 575.0, "iv": 0.9621, "open_interest": 146.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.039, "vega": 0.0359, "theta": -0.0036, "rho": -0.06, "theo": 3.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T11:28:23", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "APPS280121C00012000", "bid": 2.9, "bid_size": 488.0, "ask": 3.2, "ask_size": 322.0, "iv": 0.9521, "open_interest": 588.0, "volume": 4.0, "delta": 0.6169, "gamma": 0.0389, "vega": 0.0381, "theta": -0.0037, "rho": 0.0314, "theo": 3.0138, "change": 0.475, "open": 2.85, "high": 3.1, "low": 2.76, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:31:20", "percent_change": 18.0952, "prev_day_close": 2.625}, {"option": "APPS280121P00012000", "bid": 5.1, "bid_size": 255.0, "ask": 5.7, "ask_size": 254.0, "iv": 0.9503, "open_interest": 12.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0426, "vega": 0.0382, "theta": -0.0038, "rho": -0.0728, "theo": 5.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T15:50:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "APPS280121C00015000", "bid": 2.3, "bid_size": 425.0, "ask": 2.7, "ask_size": 636.0, "iv": 0.956, "open_interest": 1626.0, "volume": 7.0, "delta": 0.5372, "gamma": 0.0403, "vega": 0.0398, "theta": -0.004, "rho": 0.0292, "theo": 2.4711, "change": 0.325, "open": 2.6, "high": 2.6, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T15:07:41", "percent_change": 14.9425, "prev_day_close": 2.17499995231628}, {"option": "APPS280121P00015000", "bid": 7.4, "bid_size": 213.0, "ask": 7.9, "ask_size": 124.0, "iv": 0.9261, "open_interest": 1.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0457, "vega": 0.0394, "theta": -0.0039, "rho": -0.0882, "theo": 7.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T11:29:15", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "APPS280121C00017000", "bid": 2.0, "bid_size": 350.0, "ask": 2.45, "ask_size": 772.0, "iv": 0.9613, "open_interest": 102.0, "volume": 1.0, "delta": 0.4926, "gamma": 0.0403, "vega": 0.04, "theta": -0.004, "rho": 0.0277, "theo": 2.1943, "change": 0.215, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T15:06:54", "percent_change": 10.6173, "prev_day_close": 2.02499997615814}, {"option": "APPS280121P00017000", "bid": 8.9, "bid_size": 313.0, "ask": 10.0, "ask_size": 413.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0469, "vega": 0.0391, "theta": -0.0039, "rho": -0.0965, "theo": 9.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "APPS280121C00020000", "bid": 0.65, "bid_size": 1264.0, "ask": 2.2, "ask_size": 1154.0, "iv": 0.8476, "open_interest": 450.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0395, "vega": 0.0395, "theta": -0.0041, "rho": 0.0254, "theo": 1.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:55:42", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "APPS280121P00020000", "bid": 10.1, "bid_size": 558.0, "ask": 13.9, "ask_size": 453.0, "iv": 0.955, "open_interest": 56.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0479, "vega": 0.0376, "theta": -0.0037, "rho": -0.1043, "theo": 12.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-01T15:09:39", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "APPS280121C00022000", "bid": 0.45, "bid_size": 1713.0, "ask": 2.25, "ask_size": 868.0, "iv": 0.8768, "open_interest": 35.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0387, "vega": 0.0389, "theta": -0.004, "rho": 0.024, "theo": 1.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-02T11:34:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "APPS280121P00022000", "bid": 11.8, "bid_size": 282.0, "ask": 16.0, "ask_size": 209.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0483, "vega": 0.0361, "theta": -0.0036, "rho": -0.108, "theo": 13.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "APPS280121C00025000", "bid": 0.1, "bid_size": 2747.0, "ask": 1.8, "ask_size": 1130.0, "iv": 0.8266, "open_interest": 345.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0372, "vega": 0.0377, "theta": -0.004, "rho": 0.022, "theo": 1.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:48:34", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "APPS280121P00025000", "bid": 14.6, "bid_size": 238.0, "ask": 18.2, "ask_size": 143.0, "iv": 0.9235, "open_interest": 1.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0485, "vega": 0.0334, "theta": -0.0034, "rho": -0.1084, "theo": 16.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-12T09:48:31", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "APPS290119C00003000", "bid": 6.4, "bid_size": 21.0, "ask": 8.4, "ask_size": 8.0, "iv": 1.2714, "open_interest": 1.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.008, "vega": 0.0159, "theta": -0.0005, "rho": 0.0191, "theo": 7.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-08T10:26:37", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "APPS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 304.0, "iv": 1.5071, "open_interest": 150.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0072, "vega": 0.016, "theta": -0.0011, "rho": -0.0291, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-18T10:07:22", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "APPS290119C00005000", "bid": 4.1, "bid_size": 135.0, "ask": 8.7, "ask_size": 140.0, "iv": 1.1097, "open_interest": 104.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0132, "vega": 0.0253, "theta": -0.001, "rho": 0.0295, "theo": 6.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-19T09:39:32", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "APPS290119P00005000", "bid": 0.35, "bid_size": 28.0, "ask": 5.0, "ask_size": 164.0, "iv": 1.3662, "open_interest": 13.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.013, "vega": 0.0254, "theta": -0.0016, "rho": -0.0508, "theo": 2.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T10:08:05", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "APPS290119C00008000", "bid": 3.4, "bid_size": 212.0, "ask": 6.9, "ask_size": 233.0, "iv": 0.98, "open_interest": 17.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0189, "vega": 0.0356, "theta": -0.0017, "rho": 0.0376, "theo": 5.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T09:36:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "APPS290119P00008000", "bid": 1.6, "bid_size": 81.0, "ask": 5.7, "ask_size": 115.0, "iv": 0.9902, "open_interest": 2.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0203, "vega": 0.0361, "theta": -0.002, "rho": -0.0845, "theo": 3.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-20T09:33:45", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "APPS290119C00010000", "bid": 3.1, "bid_size": 118.0, "ask": 6.2, "ask_size": 115.0, "iv": 0.9708, "open_interest": 27.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0216, "vega": 0.0404, "theta": -0.002, "rho": 0.0403, "theo": 4.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.78, "last_trade_time": "2026-10-30T13:02:11", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "APPS290119P00010000", "bid": 3.1, "bid_size": 15.0, "ask": 7.0, "ask_size": 142.0, "iv": 0.9868, "open_interest": 2.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0241, "vega": 0.041, "theta": -0.0023, "rho": -0.1058, "theo": 5.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-20T09:33:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "APPS290119C00012000", "bid": 3.1, "bid_size": 431.0, "ask": 5.6, "ask_size": 496.0, "iv": 0.9903, "open_interest": 28.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0236, "vega": 0.044, "theta": -0.0022, "rho": 0.0418, "theo": 4.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "APPS290119P00012000", "bid": 5.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 77.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0274, "vega": 0.0446, "theta": -0.0024, "rho": -0.1249, "theo": 6.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "APPS290119C00015000", "bid": 3.3, "bid_size": 486.0, "ask": 4.9, "ask_size": 477.0, "iv": 1.036, "open_interest": 33.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0257, "vega": 0.0477, "theta": -0.0025, "rho": 0.0426, "theo": 3.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "APPS290119P00015000", "bid": 7.8, "bid_size": 304.0, "ask": 9.7, "ask_size": 239.0, "iv": 0.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0315, "vega": 0.0481, "theta": -0.0025, "rho": -0.1496, "theo": 8.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "APPS290119C00017000", "bid": 3.3, "bid_size": 177.0, "ask": 4.1, "ask_size": 474.0, "iv": 1.0056, "open_interest": 14.0, "volume": 3.0, "delta": 0.621, "gamma": 0.0266, "vega": 0.0494, "theta": -0.0026, "rho": 0.0425, "theo": 3.605, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:05:41", "percent_change": 1.36987, "prev_day_close": 3.64999985694885}, {"option": "APPS290119P00017000", "bid": 8.3, "bid_size": 325.0, "ask": 11.9, "ask_size": 226.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0338, "vega": 0.0494, "theta": -0.0026, "rho": -0.1635, "theo": 10.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "APPS290119C00020000", "bid": 2.85, "bid_size": 234.0, "ask": 3.5, "ask_size": 328.0, "iv": 0.9672, "open_interest": 62.0, "volume": 1.0, "delta": 0.5787, "gamma": 0.0276, "vega": 0.0511, "theta": -0.0028, "rho": 0.042, "theo": 3.2557, "change": -0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T15:32:11", "percent_change": -5.18518, "prev_day_close": 3.375}, {"option": "APPS290119P00020000", "bid": 10.8, "bid_size": 321.0, "ask": 15.0, "ask_size": 249.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0369, "vega": 0.0503, "theta": -0.0026, "rho": -0.1803, "theo": 13.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "APPS290119C00022000", "bid": 1.9, "bid_size": 613.0, "ask": 3.8, "ask_size": 513.0, "iv": 0.9417, "open_interest": 9.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.028, "vega": 0.0518, "theta": -0.0028, "rho": 0.0415, "theo": 3.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-10-30T14:34:21", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "APPS290119P00022000", "bid": 12.3, "bid_size": 301.0, "ask": 16.0, "ask_size": 229.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0387, "vega": 0.0503, "theta": -0.0026, "rho": -0.189, "theo": 14.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}], "symbol": "APPS", "security_type": "stock", "exchange_id": 2, "current_price": 9.3089, "price_change": 0.73, "price_change_percent": 8.6288, "bid": 9.03, "ask": 9.36, "bid_size": 300, "ask_size": 1800, "open": 8.51, "high": 9.46, "low": 8.51, "close": 9.19, "prev_day_close": 8.46, "volume": 2890173, "iv30": 131.602, "iv30_change": 0.315, "iv30_change_percent": 0.2399, "seqno": 19595610184, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "APPS"}