{"timestamp": "2026-11-09 23:08:01", "data": {"options": [{"option": "APT261113C00001000", "bid": 4.3, "bid_size": 42.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0011, "vega": 0.0, "theta": -0.0005, "rho": 0.0002, "theo": 4.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-05T12:55:35", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "APT261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0011, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT261113C00001500", "bid": 3.7, "bid_size": 60.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0022, "vega": 0.0, "theta": -0.0009, "rho": 0.0002, "theo": 4.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "APT261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 7.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0022, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113C00002000", "bid": 3.2, "bid_size": 60.0, "ask": 4.1, "ask_size": 19.0, "iv": 6.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0042, "vega": 0.0, "theta": -0.0013, "rho": 0.0003, "theo": 3.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "APT261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0042, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113C00002500", "bid": 2.35, "bid_size": 60.0, "ask": 4.0, "ask_size": 20.0, "iv": 5.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0078, "vega": 0.0001, "theta": -0.0019, "rho": 0.0004, "theo": 3.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "APT261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 7.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0078, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113C00003000", "bid": 2.05, "bid_size": 60.0, "ask": 3.1, "ask_size": 15.0, "iv": 2.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0145, "vega": 0.0001, "theta": -0.0027, "rho": 0.0005, "theo": 2.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "APT261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 6.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0145, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT261113C00003500", "bid": 1.5, "bid_size": 60.0, "ask": 3.1, "ask_size": 22.0, "iv": 4.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0282, "vega": 0.0002, "theta": -0.0038, "rho": 0.0006, "theo": 2.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "APT261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 5.1334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0282, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113C00004000", "bid": 1.2, "bid_size": 60.0, "ask": 2.55, "ask_size": 15.0, "iv": 4.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0584, "vega": 0.0003, "theta": -0.0054, "rho": 0.0006, "theo": 1.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "APT261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 114.0, "iv": 3.8957, "open_interest": 69.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0585, "vega": 0.0003, "theta": -0.0056, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T14:58:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT261113C00004500", "bid": 0.4, "bid_size": 65.0, "ask": 1.8, "ask_size": 23.0, "iv": 1.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.1362, "vega": 0.0006, "theta": -0.0082, "rho": 0.0007, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "APT261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 126.0, "iv": 2.3048, "open_interest": 8.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.1363, "vega": 0.0006, "theta": -0.0083, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T14:58:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT261113C00005000", "bid": 0.2, "bid_size": 163.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.3771, "vega": 0.0012, "theta": -0.0133, "rho": 0.0007, "theo": 0.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "APT261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.843, "open_interest": 71.0, "volume": 55.0, "delta": -0.1243, "gamma": 0.378, "vega": 0.0012, "theta": -0.0134, "rho": -0.0001, "theo": 0.0343, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:42:19", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "APT261113C00005500", "bid": 0.05, "bid_size": 27.0, "ask": 0.4, "ask_size": 90.0, "iv": 0.8098, "open_interest": 0.0, "volume": 1.0, "delta": 0.5818, "gamma": 0.9233, "vega": 0.0023, "theta": -0.0219, "rho": 0.0005, "theo": 0.2048, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:15:58", "percent_change": 100.0, "prev_day_close": 0.125000001862645}, {"option": "APT261113P00005500", "bid": 0.1, "bid_size": 45.0, "ask": 0.45, "ask_size": 123.0, "iv": 1.3332, "open_interest": 73.0, "volume": 1.0, "delta": -0.4202, "gamma": 0.9286, "vega": 0.0023, "theta": -0.022, "rho": -0.0003, "theo": 0.1345, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:24:45", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "APT261113C00006000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.9433, "open_interest": 11.0, "volume": 66.0, "delta": 0.2369, "gamma": 0.5728, "vega": 0.0018, "theta": -0.021, "rho": 0.0002, "theo": 0.0704, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:45:16", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "APT261113P00006000", "bid": 0.3, "bid_size": 63.0, "ask": 0.8, "ask_size": 72.0, "iv": 1.1755, "open_interest": 1.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.5758, "vega": 0.0018, "theta": -0.0211, "rho": -0.0005, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:54:44", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "APT261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.2884, "vega": 0.0012, "theta": -0.0162, "rho": 0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261113P00006500", "bid": 0.7, "bid_size": 64.0, "ask": 1.3, "ask_size": 24.0, "iv": 1.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.2896, "vega": 0.0012, "theta": -0.0161, "rho": -0.0005, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "APT261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 37.0, "iv": 2.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.1661, "vega": 0.0008, "theta": -0.0125, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261113P00007000", "bid": 1.1, "bid_size": 59.0, "ask": 2.2, "ask_size": 33.0, "iv": 2.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.1666, "vega": 0.0008, "theta": -0.0124, "rho": -0.0005, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "APT261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 3.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.106, "vega": 0.0006, "theta": -0.0099, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "APT261113P00007500", "bid": 1.45, "bid_size": 60.0, "ask": 2.8, "ask_size": 29.0, "iv": 3.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.1065, "vega": 0.0006, "theta": -0.0097, "rho": -0.0005, "theo": 1.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "APT261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 3.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0726, "vega": 0.0004, "theta": -0.008, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113P00008000", "bid": 2.0, "bid_size": 59.0, "ask": 3.3, "ask_size": 22.0, "iv": 3.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0733, "vega": 0.0004, "theta": -0.0077, "rho": -0.0004, "theo": 2.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "APT261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 4.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0524, "vega": 0.0004, "theta": -0.0066, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113P00008500", "bid": 2.2, "bid_size": 60.0, "ask": 3.8, "ask_size": 22.0, "iv": 2.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0534, "vega": 0.0003, "theta": -0.0062, "rho": -0.0004, "theo": 2.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "APT261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 4.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0393, "vega": 0.0003, "theta": -0.0055, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT261113P00009000", "bid": 2.7, "bid_size": 60.0, "ask": 4.3, "ask_size": 22.0, "iv": 3.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0405, "vega": 0.0002, "theta": -0.0051, "rho": -0.0004, "theo": 3.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "APT261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 4.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0241, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113P00010000", "bid": 3.9, "bid_size": 59.0, "ask": 5.3, "ask_size": 23.0, "iv": 4.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0251, "vega": 0.0001, "theta": -0.0035, "rho": -0.0003, "theo": 4.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "APT261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 5.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.016, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261113P00011000", "bid": 4.6, "bid_size": 53.0, "ask": 6.3, "ask_size": 23.0, "iv": 3.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0166, "vega": 0.0001, "theta": -0.0024, "rho": -0.0003, "theo": 5.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T10:38:42", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "APT261120C00001000", "bid": 3.9, "bid_size": 197.0, "ask": 5.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0029, "rho": 0.0003, "theo": 4.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "APT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 5.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120C00001500", "bid": 3.4, "bid_size": 201.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.007, "vega": 0.0002, "theta": -0.0035, "rho": 0.0005, "theo": 4.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "APT261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 4.7165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.007, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT261120C00002000", "bid": 2.85, "bid_size": 200.0, "ask": 4.4, "ask_size": 51.0, "iv": 2.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.012, "vega": 0.0004, "theta": -0.0041, "rho": 0.0007, "theo": 3.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "APT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 743.0, "iv": 5.8302, "open_interest": 30.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.012, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-08T12:54:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT261120C00002500", "bid": 2.35, "bid_size": 201.0, "ask": 3.9, "ask_size": 51.0, "iv": 1.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0048, "rho": 0.0008, "theo": 3.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "APT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 652.0, "iv": 4.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0196, "vega": 0.0005, "theta": -0.0051, "rho": 0.0, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120C00003000", "bid": 2.0, "bid_size": 200.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0319, "vega": 0.0006, "theta": -0.0054, "rho": 0.001, "theo": 2.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "APT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1327.0, "iv": 3.867, "open_interest": 300.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0319, "vega": 0.0006, "theta": -0.0058, "rho": -0.0001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-06-22T10:13:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261120C00003500", "bid": 1.35, "bid_size": 200.0, "ask": 2.95, "ask_size": 51.0, "iv": 1.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0528, "vega": 0.0009, "theta": -0.0062, "rho": 0.0012, "theo": 2.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "APT261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 173.0, "iv": 3.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0529, "vega": 0.0009, "theta": -0.0065, "rho": -0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120C00004000", "bid": 0.9, "bid_size": 696.0, "ask": 2.2, "ask_size": 303.0, "iv": 0.0, "open_interest": 725.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0908, "vega": 0.0012, "theta": -0.0071, "rho": 0.0013, "theo": 1.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:52:17", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "APT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 670.0, "iv": 2.3916, "open_interest": 300.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0909, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-06-22T10:13:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT261120C00004500", "bid": 0.55, "bid_size": 213.0, "ask": 1.8, "ask_size": 56.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.1663, "vega": 0.0017, "theta": -0.0082, "rho": 0.0014, "theo": 1.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "APT261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 238.0, "iv": 1.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.1666, "vega": 0.0017, "theta": -0.0084, "rho": -0.0002, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120C00005000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 221.0, "iv": 0.5327, "open_interest": 1096.0, "volume": 150.0, "delta": 0.8154, "gamma": 0.3319, "vega": 0.0026, "theta": -0.0096, "rho": 0.0014, "theo": 0.7121, "change": 0.035, "open": 0.57, "high": 0.57, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T10:49:47", "percent_change": 6.66667, "prev_day_close": 0.524999991059303}, {"option": "APT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5425, "open_interest": 2135.0, "volume": 26.0, "delta": -0.1848, "gamma": 0.3328, "vega": 0.0026, "theta": -0.0097, "rho": -0.0004, "theo": 0.0856, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:31:09", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "APT261120C00005500", "bid": 0.05, "bid_size": 67.0, "ask": 0.7, "ask_size": 221.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.6028, "vega": 0.0038, "theta": -0.0114, "rho": 0.0011, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:21:06", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "APT261120P00005500", "bid": 0.05, "bid_size": 129.0, "ask": 0.4, "ask_size": 175.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.6052, "vega": 0.0038, "theta": -0.0114, "rho": -0.0007, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "APT261120C00006000", "bid": 0.05, "bid_size": 8.0, "ask": 0.35, "ask_size": 244.0, "iv": 0.8841, "open_interest": 734.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.4945, "vega": 0.0036, "theta": -0.0124, "rho": 0.0006, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:00:08", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "APT261120P00006000", "bid": 0.1, "bid_size": 395.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.4448, "open_interest": 18.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.4966, "vega": 0.0036, "theta": -0.0124, "rho": -0.0011, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T10:54:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APT261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.3155, "vega": 0.0028, "theta": -0.0121, "rho": 0.0004, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120P00006500", "bid": 0.5, "bid_size": 67.0, "ask": 1.45, "ask_size": 69.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.3172, "vega": 0.0028, "theta": -0.012, "rho": -0.0013, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "APT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8261, "open_interest": 1192.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.2159, "vega": 0.0023, "theta": -0.0114, "rho": 0.0003, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T14:08:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT261120P00007000", "bid": 0.8, "bid_size": 60.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.2174, "vega": 0.0023, "theta": -0.0113, "rho": -0.0014, "theo": 1.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "APT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 276.0, "iv": 1.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.1582, "vega": 0.0019, "theta": -0.0107, "rho": 0.0002, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120P00007500", "bid": 1.45, "bid_size": 60.0, "ask": 2.45, "ask_size": 51.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.1597, "vega": 0.0019, "theta": -0.0106, "rho": -0.0014, "theo": 1.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "APT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1157.0, "iv": 2.2168, "open_interest": 80.0, "volume": 0.0, "delta": 0.094, "gamma": 0.1219, "vega": 0.0016, "theta": -0.01, "rho": 0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:58:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261120P00008000", "bid": 1.7, "bid_size": 60.0, "ask": 3.3, "ask_size": 45.0, "iv": 1.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.1234, "vega": 0.0016, "theta": -0.0098, "rho": -0.0014, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "APT261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1053.0, "iv": 2.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0975, "vega": 0.0014, "theta": -0.0093, "rho": 0.0001, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261120P00008500", "bid": 2.3, "bid_size": 60.0, "ask": 3.8, "ask_size": 45.0, "iv": 2.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.099, "vega": 0.0014, "theta": -0.0092, "rho": -0.0015, "theo": 2.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "APT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 2.0031, "open_interest": 65.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0802, "vega": 0.0012, "theta": -0.0088, "rho": 0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-18T09:42:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT261120P00009000", "bid": 2.7, "bid_size": 60.0, "ask": 4.3, "ask_size": 36.0, "iv": 2.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0817, "vega": 0.0012, "theta": -0.0086, "rho": -0.0015, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "APT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7467, "open_interest": 209.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0576, "vega": 0.001, "theta": -0.0078, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T12:44:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT261120P00010000", "bid": 3.6, "bid_size": 61.0, "ask": 5.3, "ask_size": 43.0, "iv": 2.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0591, "vega": 0.001, "theta": -0.0075, "rho": -0.0014, "theo": 4.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-06-18T10:47:03", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "APT261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1024.0, "iv": 3.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0439, "vega": 0.0008, "theta": -0.007, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT261120P00011000", "bid": 4.9, "bid_size": 59.0, "ask": 6.0, "ask_size": 92.0, "iv": 2.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0452, "vega": 0.0008, "theta": -0.0066, "rho": -0.0015, "theo": 5.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "APT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1115.0, "iv": 3.5138, "open_interest": 43.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0348, "vega": 0.0007, "theta": -0.0063, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T15:08:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT261120P00012000", "bid": 5.6, "bid_size": 60.0, "ask": 7.3, "ask_size": 45.0, "iv": 2.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.036, "vega": 0.0006, "theta": -0.0058, "rho": -0.0014, "theo": 6.3951, "change": 0.0, "open": 0.0, "high": 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": "APT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3496, "open_interest": 138.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0284, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T11:11:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT261120P00013000", "bid": 6.6, "bid_size": 60.0, "ask": 8.3, "ask_size": 34.0, "iv": 2.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0297, "vega": 0.0005, "theta": -0.0052, "rho": -0.0014, "theo": 7.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "APT261127C00001000", "bid": 3.8, "bid_size": 113.0, "ask": 5.5, "ask_size": 24.0, "iv": 4.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.006, "vega": 0.0004, "theta": -0.0046, "rho": 0.0004, "theo": 4.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 4.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.006, "vega": 0.0004, "theta": -0.0052, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00001500", "bid": 3.3, "bid_size": 115.0, "ask": 5.0, "ask_size": 24.0, "iv": 3.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0054, "rho": 0.0006, "theo": 4.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 3.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0059, "rho": -0.0001, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00002000", "bid": 2.85, "bid_size": 115.0, "ask": 4.5, "ask_size": 24.0, "iv": 2.984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0176, "vega": 0.0008, "theta": -0.006, "rho": 0.0009, "theo": 3.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 4.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0176, "vega": 0.0008, "theta": -0.0065, "rho": -0.0001, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00002500", "bid": 2.5, "bid_size": 106.0, "ask": 4.0, "ask_size": 19.0, "iv": 2.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0274, "vega": 0.001, "theta": -0.0065, "rho": 0.0012, "theo": 3.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "APT261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 3.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0274, "vega": 0.001, "theta": -0.0069, "rho": -0.0001, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "APT261127C00003000", "bid": 1.9, "bid_size": 119.0, "ask": 3.6, "ask_size": 20.0, "iv": 2.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0421, "vega": 0.0013, "theta": -0.0069, "rho": 0.0014, "theo": 2.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 3.0368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0421, "vega": 0.0013, "theta": -0.0073, "rho": -0.0002, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00003500", "bid": 1.35, "bid_size": 118.0, "ask": 3.1, "ask_size": 24.0, "iv": 1.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.065, "vega": 0.0017, "theta": -0.0074, "rho": 0.0017, "theo": 2.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 2.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0651, "vega": 0.0017, "theta": -0.0077, "rho": -0.0002, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00004000", "bid": 0.9, "bid_size": 137.0, "ask": 2.45, "ask_size": 24.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.1029, "vega": 0.0022, "theta": -0.0078, "rho": 0.0018, "theo": 1.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 157.0, "iv": 1.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.1031, "vega": 0.0022, "theta": -0.008, "rho": -0.0003, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00004500", "bid": 0.45, "bid_size": 137.0, "ask": 1.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.1702, "vega": 0.0028, "theta": -0.0081, "rho": 0.002, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 135.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.1705, "vega": 0.0028, "theta": -0.0083, "rho": -0.0004, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00005000", "bid": 0.2, "bid_size": 231.0, "ask": 1.0, "ask_size": 172.0, "iv": 0.0, "open_interest": 805.0, "volume": 0.0, "delta": 0.772, "gamma": 0.297, "vega": 0.0038, "theta": -0.0084, "rho": 0.002, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "APT261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.6112, "open_interest": 2.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.2978, "vega": 0.0038, "theta": -0.0086, "rho": -0.0007, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:57:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APT261127C00005500", "bid": 0.05, "bid_size": 327.0, "ask": 0.7, "ask_size": 134.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.4699, "vega": 0.0048, "theta": -0.009, "rho": 0.0016, "theo": 0.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00005500", "bid": 0.05, "bid_size": 148.0, "ask": 0.55, "ask_size": 100.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.4719, "vega": 0.0048, "theta": -0.009, "rho": -0.0012, "theo": 0.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00006000", "bid": 0.05, "bid_size": 16.0, "ask": 0.45, "ask_size": 198.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.381, "gamma": 0.4122, "vega": 0.0047, "theta": -0.0098, "rho": 0.001, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00006000", "bid": 0.1, "bid_size": 120.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.4145, "vega": 0.0047, "theta": -0.0098, "rho": -0.0017, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 189.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.2927, "vega": 0.0041, "theta": -0.0104, "rho": 0.0007, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00006500", "bid": 0.5, "bid_size": 175.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.2947, "vega": 0.0041, "theta": -0.0103, "rho": -0.002, "theo": 1.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 275.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.2178, "vega": 0.0036, "theta": -0.0106, "rho": 0.0006, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00007000", "bid": 0.8, "bid_size": 70.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.2195, "vega": 0.0036, "theta": -0.0105, "rho": -0.0022, "theo": 1.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 1.489, "open_interest": 2.0, "volume": 0.0, "delta": 0.174, "gamma": 0.171, "vega": 0.0032, "theta": -0.0106, "rho": 0.0005, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T14:42:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APT261127P00007500", "bid": 1.6, "bid_size": 62.0, "ask": 2.8, "ask_size": 34.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.1725, "vega": 0.0032, "theta": -0.0104, "rho": -0.0023, "theo": 1.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "APT261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 227.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.1397, "vega": 0.0029, "theta": -0.0105, "rho": 0.0004, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00008000", "bid": 1.7, "bid_size": 62.0, "ask": 3.3, "ask_size": 29.0, "iv": 1.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.1412, "vega": 0.0028, "theta": -0.0103, "rho": -0.0024, "theo": 2.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 231.0, "iv": 1.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.1175, "vega": 0.0026, "theta": -0.0104, "rho": 0.0003, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00008500", "bid": 2.2, "bid_size": 62.0, "ask": 3.8, "ask_size": 29.0, "iv": 1.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.119, "vega": 0.0026, "theta": -0.0101, "rho": -0.0025, "theo": 2.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 228.0, "iv": 2.0566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.1012, "vega": 0.0024, "theta": -0.0102, "rho": 0.0003, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127P00009000", "bid": 2.7, "bid_size": 57.0, "ask": 4.3, "ask_size": 22.0, "iv": 1.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.1026, "vega": 0.0024, "theta": -0.0099, "rho": -0.0026, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "APT261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 2.3237, "open_interest": 63.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0787, "vega": 0.0021, "theta": -0.0099, "rho": 0.0002, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:57:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "APT261127P00010000", "bid": 3.9, "bid_size": 57.0, "ask": 5.3, "ask_size": 23.0, "iv": 2.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0801, "vega": 0.002, "theta": -0.0094, "rho": -0.0027, "theo": 4.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "APT261204C00002500", "bid": 2.4, "bid_size": 61.0, "ask": 4.1, "ask_size": 8.0, "iv": 2.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0281, "vega": 0.0013, "theta": -0.0049, "rho": 0.0016, "theo": 3.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "APT261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 8.0, "iv": 3.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0282, "vega": 0.0013, "theta": -0.0054, "rho": -0.0002, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261204C00005000", "bid": 0.45, "bid_size": 2.0, "ask": 1.1, "ask_size": 181.0, "iv": 0.6735, "open_interest": 300.0, "volume": 1.0, "delta": 0.7642, "gamma": 0.2834, "vega": 0.0045, "theta": -0.0066, "rho": 0.0026, "theo": 0.8028, "change": 0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 16.6667, "prev_day_close": 0.599999979138374}, {"option": "APT261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 416.0, "iv": 0.6449, "open_interest": 460.0, "volume": 0.0, "delta": -0.237, "gamma": 0.2847, "vega": 0.0046, "theta": -0.0067, "rho": -0.001, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:31:08", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "APT261204C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 255.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.1727, "vega": 0.004, "theta": -0.0084, "rho": 0.0007, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "APT261204P00007500", "bid": 1.5, "bid_size": 82.0, "ask": 2.8, "ask_size": 22.0, "iv": 1.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1753, "vega": 0.0039, "theta": -0.0083, "rho": -0.0031, "theo": 2.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "APT261204C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 1.9612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0826, "vega": 0.0027, "theta": -0.008, "rho": 0.0004, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261204P00010000", "bid": 3.6, "bid_size": 102.0, "ask": 5.3, "ask_size": 28.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0848, "vega": 0.0026, "theta": -0.0076, "rho": -0.0036, "theo": 4.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "APT261211C00002500", "bid": 2.35, "bid_size": 24.0, "ask": 4.1, "ask_size": 5.0, "iv": 2.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0212, "vega": 0.0009, "theta": -0.0017, "rho": 0.0022, "theo": 3.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "APT261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 2.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0212, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261211C00005000", "bid": 0.4, "bid_size": 311.0, "ask": 0.9, "ask_size": 170.0, "iv": 0.3687, "open_interest": 250.0, "volume": 150.0, "delta": 0.812, "gamma": 0.3432, "vega": 0.0045, "theta": -0.0033, "rho": 0.0036, "theo": 0.6958, "change": 0.22, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:49:47", "percent_change": 48.8889, "prev_day_close": 0.450000002980232}, {"option": "APT261211P00005000", "bid": 0.05, "bid_size": 148.0, "ask": 0.35, "ask_size": 335.0, "iv": 0.4471, "open_interest": 200.0, "volume": 60.0, "delta": -0.194, "gamma": 0.348, "vega": 0.0046, "theta": -0.0034, "rho": -0.0009, "theo": 0.09, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:49:54", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "APT261211C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 328.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.1692, "vega": 0.0039, "theta": -0.0052, "rho": 0.0007, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261211P00007500", "bid": 1.45, "bid_size": 110.0, "ask": 2.75, "ask_size": 28.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.1766, "vega": 0.0037, "theta": -0.0052, "rho": -0.0033, "theo": 2.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "APT261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 115.0, "iv": 1.7473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0738, "vega": 0.0025, "theta": -0.0046, "rho": 0.0004, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261211P00010000", "bid": 3.6, "bid_size": 41.0, "ask": 5.3, "ask_size": 5.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0791, "vega": 0.0021, "theta": -0.0044, "rho": -0.0032, "theo": 4.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "APT261218C00001000", "bid": 3.8, "bid_size": 49.0, "ask": 5.5, "ask_size": 30.0, "iv": 2.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0028, "rho": 0.0009, "theo": 4.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "APT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 714.0, "iv": 5.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0067, "vega": 0.0008, "theta": -0.0032, "rho": -0.0002, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218C00002000", "bid": 2.85, "bid_size": 49.0, "ask": 4.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0194, "vega": 0.0014, "theta": -0.0036, "rho": 0.0019, "theo": 3.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "APT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 731.0, "iv": 3.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0195, "vega": 0.0014, "theta": -0.004, "rho": -0.0003, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218C00003000", "bid": 2.0, "bid_size": 60.0, "ask": 3.5, "ask_size": 52.0, "iv": 1.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0451, "vega": 0.0023, "theta": -0.0042, "rho": 0.0028, "theo": 2.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "APT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 732.0, "iv": 2.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0452, "vega": 0.0023, "theta": -0.0045, "rho": -0.0005, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218C00004000", "bid": 1.15, "bid_size": 65.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.1036, "vega": 0.0037, "theta": -0.0047, "rho": 0.0036, "theo": 1.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "APT261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 363.0, "iv": 1.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.1039, "vega": 0.0037, "theta": -0.0049, "rho": -0.0008, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218C00005000", "bid": 0.2, "bid_size": 500.0, "ask": 0.95, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.2572, "vega": 0.0059, "theta": -0.005, "rho": 0.0037, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "APT261218P00005000", "bid": 0.05, "bid_size": 320.0, "ask": 0.2, "ask_size": 268.0, "iv": 0.5195, "open_interest": 0.0, "volume": 71.0, "delta": -0.256, "gamma": 0.2587, "vega": 0.0059, "theta": -0.0051, "rho": -0.0016, "theo": 0.2137, "change": -0.075, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:21:15", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "APT261218C00006000", "bid": 0.05, "bid_size": 380.0, "ask": 0.5, "ask_size": 334.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.343, "vega": 0.0072, "theta": -0.0057, "rho": 0.0023, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "APT261218P00006000", "bid": 0.2, "bid_size": 272.0, "ask": 0.95, "ask_size": 235.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.3476, "vega": 0.0072, "theta": -0.0057, "rho": -0.0034, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "APT261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.2117, "vega": 0.0059, "theta": -0.0062, "rho": 0.0014, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "APT261218P00007000", "bid": 1.15, "bid_size": 71.0, "ask": 1.9, "ask_size": 63.0, "iv": 0.7695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.2158, "vega": 0.0058, "theta": -0.0062, "rho": -0.0043, "theo": 1.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "APT261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 288.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.1448, "vega": 0.0049, "theta": -0.0063, "rho": 0.001, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "APT261218P00008000", "bid": 2.0, "bid_size": 61.0, "ask": 3.2, "ask_size": 51.0, "iv": 1.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.1484, "vega": 0.0048, "theta": -0.0062, "rho": -0.0048, "theo": 2.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "APT261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1013.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.109, "vega": 0.0043, "theta": -0.0062, "rho": 0.0008, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218P00009000", "bid": 2.9, "bid_size": 61.0, "ask": 4.2, "ask_size": 51.0, "iv": 1.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.1124, "vega": 0.0041, "theta": -0.0061, "rho": -0.0051, "theo": 3.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "APT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1024.0, "iv": 1.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0872, "vega": 0.0038, "theta": -0.0061, "rho": 0.0006, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218P00010000", "bid": 3.9, "bid_size": 61.0, "ask": 5.2, "ask_size": 51.0, "iv": 1.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0903, "vega": 0.0036, "theta": -0.0059, "rho": -0.0054, "theo": 4.4701, "change": 0.0, "open": 0.0, "high": 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": "APT261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1012.0, "iv": 1.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0725, "vega": 0.0034, "theta": -0.0059, "rho": 0.0006, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261218P00011000", "bid": 4.6, "bid_size": 60.0, "ask": 6.2, "ask_size": 51.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0758, "vega": 0.0032, "theta": -0.0057, "rho": -0.0056, "theo": 5.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "APT261224C00002500", "bid": 2.3, "bid_size": 41.0, "ask": 4.1, "ask_size": 5.0, "iv": 1.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0302, "vega": 0.002, "theta": -0.0034, "rho": 0.0028, "theo": 3.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "APT261224P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 2.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0303, "vega": 0.002, "theta": -0.0039, "rho": -0.0004, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261224C00005000", "bid": 0.25, "bid_size": 36.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.2506, "vega": 0.0064, "theta": -0.0045, "rho": 0.0043, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "APT261224P00005000", "bid": 0.05, "bid_size": 86.0, "ask": 0.25, "ask_size": 343.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.2525, "vega": 0.0064, "theta": -0.0046, "rho": -0.0019, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "APT261224C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.1726, "vega": 0.0058, "theta": -0.0055, "rho": 0.0014, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT261224P00007500", "bid": 1.4, "bid_size": 79.0, "ask": 2.75, "ask_size": 26.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.177, "vega": 0.0057, "theta": -0.0054, "rho": -0.0052, "theo": 2.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "APT261224C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 95.0, "iv": 1.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.088, "vega": 0.0041, "theta": -0.0054, "rho": 0.0008, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT261224P00010000", "bid": 3.6, "bid_size": 57.0, "ask": 5.3, "ask_size": 23.0, "iv": 1.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0918, "vega": 0.0039, "theta": -0.0049, "rho": -0.0061, "theo": 4.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "APT270219C00001000", "bid": 3.7, "bid_size": 41.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0047, "vega": 0.0007, "theta": 0.0, "rho": 0.0026, "theo": 4.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-17T14:32:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "APT270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0006, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT270219C00002000", "bid": 2.7, "bid_size": 63.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0152, "vega": 0.0015, "theta": -0.0003, "rho": 0.0052, "theo": 3.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "APT270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2148.0, "iv": 1.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0152, "vega": 0.0015, "theta": -0.0008, "rho": -0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT270219C00003000", "bid": 2.1, "bid_size": 60.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0394, "vega": 0.0029, "theta": -0.0007, "rho": 0.0076, "theo": 2.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "APT270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2697.0, "iv": 1.2893, "open_interest": 210.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0397, "vega": 0.0029, "theta": -0.0011, "rho": -0.0008, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-09T14:01:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT270219C00004000", "bid": 0.95, "bid_size": 58.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0997, "vega": 0.0052, "theta": -0.0012, "rho": 0.0094, "theo": 1.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-09T11:06:08", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APT270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 653.0, "iv": 0.7292, "open_interest": 560.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.101, "vega": 0.0052, "theta": -0.0015, "rho": -0.0017, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-09T14:01:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "APT270219C00005000", "bid": 0.65, "bid_size": 200.0, "ask": 1.2, "ask_size": 329.0, "iv": 0.4538, "open_interest": 450.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.2521, "vega": 0.0093, "theta": -0.0018, "rho": 0.0096, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-27T11:38:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "APT270219P00005000", "bid": 0.05, "bid_size": 387.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.3905, "open_interest": 214.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.259, "vega": 0.0094, "theta": -0.0019, "rho": -0.0038, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "APT270219C00006000", "bid": 0.25, "bid_size": 2.0, "ask": 0.5, "ask_size": 479.0, "iv": 0.4179, "open_interest": 358.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.376, "vega": 0.0117, "theta": -0.002, "rho": 0.006, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-26T12:03:26", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "APT270219P00006000", "bid": 0.3, "bid_size": 677.0, "ask": 1.05, "ask_size": 439.0, "iv": 0.4114, "open_interest": 4.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.4054, "vega": 0.0114, "theta": -0.0021, "rho": -0.0074, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-05T14:01:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "APT270219C00007000", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4108, "open_interest": 487.0, "volume": 10.0, "delta": 0.2059, "gamma": 0.2328, "vega": 0.0085, "theta": -0.0017, "rho": 0.0029, "theo": 0.1258, "change": 0.065, "open": 0.09, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:52:02", "percent_change": 86.6667, "prev_day_close": 0.0750000011175871}, {"option": "APT270219P00007000", "bid": 1.1, "bid_size": 177.0, "ask": 1.85, "ask_size": 151.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.27, "vega": 0.0069, "theta": -0.0017, "rho": -0.0073, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "APT270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 484.0, "iv": 0.5956, "open_interest": 263.0, "volume": 35.0, "delta": 0.1186, "gamma": 0.1377, "vega": 0.0059, "theta": -0.0014, "rho": 0.0016, "theo": 0.0734, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:29:57", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "APT270219P00008000", "bid": 1.8, "bid_size": 77.0, "ask": 3.3, "ask_size": 66.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.1743, "vega": 0.0034, "theta": -0.0013, "rho": -0.0043, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "APT270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1142.0, "iv": 0.8174, "open_interest": 102.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0894, "vega": 0.0044, "theta": -0.0011, "rho": 0.0011, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-07T11:53:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "APT270219P00009000", "bid": 2.9, "bid_size": 77.0, "ask": 4.1, "ask_size": 66.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.1094, "vega": 0.001, "theta": -0.0012, "rho": -0.0018, "theo": 3.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "APT270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1751.0, "iv": 0.9593, "open_interest": 7.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0626, "vega": 0.0034, "theta": -0.001, "rho": 0.0008, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-25T14:34:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT270219P00010000", "bid": 3.6, "bid_size": 59.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0167, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "APT270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1755.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0463, "vega": 0.0027, "theta": -0.0008, "rho": 0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT270219P00011000", "bid": 4.9, "bid_size": 59.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.4, "change": 0.0, "open": 0.0, "high": 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": "APT270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1740.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0357, "vega": 0.0022, "theta": -0.0007, "rho": 0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT270219P00012000", "bid": 5.7, "bid_size": 59.0, "ask": 7.2, "ask_size": 45.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.4, "change": 0.0, "open": 0.0, "high": 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": "APT270521C00001000", "bid": 3.7, "bid_size": 209.0, "ask": 5.5, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0078, "vega": 0.0021, "theta": -0.0005, "rho": 0.0029, "theo": 4.7141, "change": 0.0, "open": 0.0, "high": 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": "APT270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2290.0, "iv": 2.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0074, "vega": 0.0022, "theta": -0.001, "rho": -0.0011, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "APT270521C00002000", "bid": 2.75, "bid_size": 226.0, "ask": 4.4, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0215, "vega": 0.0041, "theta": -0.0008, "rho": 0.0068, "theo": 3.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "APT270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2307.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.021, "vega": 0.0041, "theta": -0.0012, "rho": -0.002, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "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": "APT270521C00003000", "bid": 2.0, "bid_size": 238.0, "ask": 3.2, "ask_size": 268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.046, "vega": 0.0065, "theta": -0.0011, "rho": 0.0113, "theo": 2.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "APT270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2611.0, "iv": 0.9435, "open_interest": 1502.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.046, "vega": 0.0065, "theta": -0.0014, "rho": -0.0032, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:11:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "APT270521C00004000", "bid": 1.2, "bid_size": 253.0, "ask": 2.2, "ask_size": 257.0, "iv": 0.3034, "open_interest": 2.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0942, "vega": 0.0095, "theta": -0.0012, "rho": 0.015, "theo": 1.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-08T10:34:10", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "APT270521P00004000", "bid": 0.05, "bid_size": 18.0, "ask": 0.35, "ask_size": 763.0, "iv": 0.5628, "open_interest": 1500.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0955, "vega": 0.0096, "theta": -0.0015, "rho": -0.0051, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-17T13:46:05", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "APT270521C00005000", "bid": 0.65, "bid_size": 318.0, "ask": 1.3, "ask_size": 202.0, "iv": 0.3671, "open_interest": 8.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.1915, "vega": 0.0136, "theta": -0.0014, "rho": 0.0158, "theo": 1.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T12:13:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "APT270521P00005000", "bid": 0.3, "bid_size": 5.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.1968, "vega": 0.0137, "theta": -0.0015, "rho": -0.0086, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "APT270521C00006000", "bid": 0.15, "bid_size": 1152.0, "ask": 0.75, "ask_size": 598.0, "iv": 0.3484, "open_interest": 61.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.2685, "vega": 0.0162, "theta": -0.0014, "rho": 0.0117, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T14:09:39", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "APT270521P00006000", "bid": 0.45, "bid_size": 741.0, "ask": 1.35, "ask_size": 734.0, "iv": 0.4488, "open_interest": 65.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.2852, "vega": 0.016, "theta": -0.0015, "rho": -0.0142, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-08T12:21:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "APT270521C00007000", "bid": 0.15, "bid_size": 501.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.3946, "open_interest": 156.0, "volume": 38.0, "delta": 0.3068, "gamma": 0.2019, "vega": 0.0143, "theta": -0.0015, "rho": 0.0076, "theo": 0.2878, "change": 0.1, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:42:51", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "APT270521P00007000", "bid": 1.25, "bid_size": 305.0, "ask": 2.15, "ask_size": 288.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.2225, "vega": 0.0136, "theta": -0.0015, "rho": -0.0172, "theo": 1.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "APT270521C00008000", "bid": 0.05, "bid_size": 381.0, "ask": 0.5, "ask_size": 1005.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.1474, "vega": 0.0123, "theta": -0.0016, "rho": 0.0056, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "APT270521P00008000", "bid": 2.0, "bid_size": 261.0, "ask": 3.1, "ask_size": 261.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.1681, "vega": 0.0111, "theta": -0.0015, "rho": -0.0177, "theo": 2.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "APT270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 489.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.1147, "vega": 0.0109, "theta": -0.0016, "rho": 0.0044, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "APT270521P00009000", "bid": 2.9, "bid_size": 239.0, "ask": 4.1, "ask_size": 269.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.1353, "vega": 0.0093, "theta": -0.0014, "rho": -0.0178, "theo": 3.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "APT270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 189.0, "iv": 0.4644, "open_interest": 358.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0938, "vega": 0.0098, "theta": -0.0015, "rho": 0.0037, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:35:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "APT270521P00010000", "bid": 3.9, "bid_size": 232.0, "ask": 5.1, "ask_size": 262.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.1137, "vega": 0.0077, "theta": -0.0014, "rho": -0.0172, "theo": 4.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "APT270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6042, "open_interest": 15.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0794, "vega": 0.009, "theta": -0.0015, "rho": 0.0032, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T10:43:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APT270521P00011000", "bid": 4.9, "bid_size": 232.0, "ask": 6.0, "ask_size": 262.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.1002, "vega": 0.0065, "theta": -0.0013, "rho": -0.0161, "theo": 5.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "APT270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 473.0, "iv": 0.6599, "open_interest": 5.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0689, "vega": 0.0083, "theta": -0.0015, "rho": 0.0028, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T10:42:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "APT270521P00012000", "bid": 5.7, "bid_size": 242.0, "ask": 7.2, "ask_size": 262.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0896, "vega": 0.0055, "theta": -0.0012, "rho": -0.015, "theo": 6.4134, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "APT", "security_type": "stock", "exchange_id": 3, "current_price": 5.55, "price_change": 0.13, "price_change_percent": 2.3985, "bid": 5.54, "ask": 5.61, "bid_size": 200, "ask_size": 100, "open": 5.42, "high": 5.68, "low": 5.42, "close": 5.55, "prev_day_close": 5.42, "volume": 39410, "iv30": 45.212, "iv30_change": -9.396, "iv30_change_percent": -17.2063, "seqno": 10375214290, "last_trade_time": "2026-11-09T15:59:41", "tick": "up"}, "symbol": "APT"}