{"timestamp": "2026-08-03 23:37:29", "data": {"options": [{"option": "AAPL260803C00205000", "bid": 97.0, "bid_size": 37.0, "ask": 100.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 51.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.4672, "change": -0.12, "open": 102.25, "high": 102.25, "low": 97.88, "tick": "down", "last_trade_price": 101.28, "last_trade_time": "2026-08-03T14:28:26", "percent_change": -0.118341, "prev_day_close": 101.399997711182}, {"option": "AAPL260803P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:54:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803C00210000", "bid": 92.1, "bid_size": 44.0, "ask": 95.15, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 126.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.4672, "change": -3.445, "open": 97.55, "high": 97.55, "low": 92.77, "tick": "no_change", "last_trade_price": 92.78, "last_trade_time": "2026-08-03T11:52:50", "percent_change": -3.58015, "prev_day_close": 96.2249984741211}, {"option": "AAPL260803P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.21, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:22:40", "percent_change": -80.7692, "prev_day_close": 0.259999990463257}, {"option": "AAPL260803C00215000", "bid": 86.9, "bid_size": 24.0, "ask": 90.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 122.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.4672, "change": 0.005, "open": 92.65, "high": 92.65, "low": 87.87, "tick": "no_change", "last_trade_price": 91.23, "last_trade_time": "2026-08-03T14:16:00", "percent_change": 0.00548263, "prev_day_close": 91.2249984741211}, {"option": "AAPL260803P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.22, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:38:48", "percent_change": -84.6154, "prev_day_close": 0.259999990463257}, {"option": "AAPL260803C00220000", "bid": 82.0, "bid_size": 48.0, "ask": 85.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 127.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.4672, "change": -0.165, "open": 87.9, "high": 87.9, "low": 82.88, "tick": "down", "last_trade_price": 86.06, "last_trade_time": "2026-08-03T14:29:13", "percent_change": -0.191358, "prev_day_close": 86.2249984741211}, {"option": "AAPL260803P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 43.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.25, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:24:11", "percent_change": -96.1538, "prev_day_close": 0.259999990463257}, {"option": "AAPL260803C00225000", "bid": 77.1, "bid_size": 63.0, "ask": 80.15, "ask_size": 67.0, "iv": 0.0, "open_interest": 5.0, "volume": 192.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.4672, "change": -0.305, "open": 82.92, "high": 82.92, "low": 77.97, "tick": "down", "last_trade_price": 80.92, "last_trade_time": "2026-08-03T14:29:36", "percent_change": -0.375498, "prev_day_close": 81.2249984741211}, {"option": "AAPL260803P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 45.0, "iv": 0.0, "open_interest": 9.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:00:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260803C00230000", "bid": 72.2, "bid_size": 52.0, "ask": 75.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.4672, "change": -0.11, "open": 76.24, "high": 77.62, "low": 73.01, "tick": "down", "last_trade_price": 76.24, "last_trade_time": "2026-08-03T14:15:30", "percent_change": -0.144071, "prev_day_close": 76.3499984741211}, {"option": "AAPL260803P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 27.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:00:48", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803C00235000", "bid": 67.3, "bid_size": 33.0, "ask": 70.15, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 132.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.4672, "change": -0.69, "open": 71.03, "high": 72.45, "low": 68.0, "tick": "down", "last_trade_price": 70.66, "last_trade_time": "2026-08-03T14:46:34", "percent_change": -0.967062, "prev_day_close": 71.3499984741211}, {"option": "AAPL260803P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:03:51", "percent_change": -44.4444, "prev_day_close": 0.0900000035762787}, {"option": "AAPL260803C00240000", "bid": 62.4, "bid_size": 43.0, "ask": 65.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 164.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.4673, "change": -0.585, "open": 66.13, "high": 67.55, "low": 63.1, "tick": "up", "last_trade_price": 65.69, "last_trade_time": "2026-08-03T15:27:13", "percent_change": -0.882682, "prev_day_close": 66.2749977111816}, {"option": "AAPL260803P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:48:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260803C00245000", "bid": 57.0, "bid_size": 45.0, "ask": 60.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 160.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.4673, "change": -0.515, "open": 62.12, "high": 63.65, "low": 57.97, "tick": "down", "last_trade_price": 60.71, "last_trade_time": "2026-08-03T15:27:13", "percent_change": -0.841157, "prev_day_close": 61.2249984741211}, {"option": "AAPL260803P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260803C00250000", "bid": 52.55, "bid_size": 40.0, "ask": 55.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 139.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 53.4673, "change": -1.415, "open": 57.63, "high": 58.72, "low": 52.95, "tick": "down", "last_trade_price": 54.86, "last_trade_time": "2026-08-03T15:32:35", "percent_change": -2.51444, "prev_day_close": 56.2749996185303}, {"option": "AAPL260803P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 8.3757, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-30T09:32:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260803C00255000", "bid": 47.85, "bid_size": 10.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 62.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 48.4673, "change": -1.38, "open": 52.73, "high": 52.73, "low": 48.08, "tick": "down", "last_trade_price": 49.87, "last_trade_time": "2026-08-03T15:32:35", "percent_change": -2.69268, "prev_day_close": 51.25}, {"option": "AAPL260803P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.5806, "open_interest": 303.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:00", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260803C00260000", "bid": 42.8, "bid_size": 22.0, "ask": 43.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 79.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 43.4674, "change": -0.035, "open": 46.7, "high": 47.35, "low": 43.53, "tick": "up", "last_trade_price": 46.24, "last_trade_time": "2026-08-03T14:27:11", "percent_change": -0.0756381, "prev_day_close": 46.2750015258789}, {"option": "AAPL260803P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 42.0, "iv": 6.7958, "open_interest": 327.0, "volume": 100.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:31:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260803C00265000", "bid": 37.9, "bid_size": 48.0, "ask": 38.85, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 44.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 38.4674, "change": -0.03, "open": 39.72, "high": 41.48, "low": 38.92, "tick": "down", "last_trade_price": 41.27, "last_trade_time": "2026-08-03T12:52:07", "percent_change": -0.072642, "prev_day_close": 41.3000011444092}, {"option": "AAPL260803P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 56.0, "iv": 6.0203, "open_interest": 57.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:13:01", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260803C00270000", "bid": 33.0, "bid_size": 37.0, "ask": 33.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 70.0, "volume": 50.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 33.4675, "change": 0.645, "open": 36.32, "high": 37.13, "low": 33.54, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-08-03T13:45:54", "percent_change": 1.77808, "prev_day_close": 36.2750015258789}, {"option": "AAPL260803P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 5.2527, "open_interest": 119.0, "volume": 9.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:45:54", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260803C00275000", "bid": 27.9, "bid_size": 50.0, "ask": 28.75, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 125.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 28.4676, "change": -0.775, "open": 31.61, "high": 32.23, "low": 28.64, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T14:45:04", "percent_change": -2.47802, "prev_day_close": 31.2750005722046}, {"option": "AAPL260803P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.4915, "open_interest": 132.0, "volume": 67.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260803C00277500", "bid": 25.2, "bid_size": 42.0, "ask": 26.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 97.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 25.9677, "change": -0.725, "open": 27.02, "high": 29.94, "low": 27.02, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T14:59:02", "percent_change": -2.51955, "prev_day_close": 28.7749996185303}, {"option": "AAPL260803P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.1126, "open_interest": 160.0, "volume": 24.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.015, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260803C00280000", "bid": 23.0, "bid_size": 48.0, "ask": 23.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 59.0, "volume": 105.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 23.4677, "change": -0.52, "open": 27.1, "high": 27.49, "low": 22.9, "tick": "down", "last_trade_price": 25.63, "last_trade_time": "2026-08-03T14:59:02", "percent_change": -1.98853, "prev_day_close": 26.1499996185303}, {"option": "AAPL260803P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 3.7344, "open_interest": 1546.0, "volume": 306.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.025, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:34", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260803C00282500", "bid": 20.3, "bid_size": 21.0, "ask": 21.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 8.0, "volume": 38.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 20.9678, "change": 0.15, "open": 22.57, "high": 24.9, "low": 21.75, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-03T14:22:42", "percent_change": 0.634247, "prev_day_close": 23.6500005722046}, {"option": "AAPL260803P00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.3567, "open_interest": 175.0, "volume": 141.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": -0.03, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:54:44", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260803C00285000", "bid": 17.9, "bid_size": 62.0, "ask": 18.75, "ask_size": 50.0, "iv": 0.0, "open_interest": 25.0, "volume": 51.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.4678, "change": -1.945, "open": 25.52, "high": 25.52, "low": 19.03, "tick": "down", "last_trade_price": 19.03, "last_trade_time": "2026-08-03T15:50:38", "percent_change": -9.27294, "prev_day_close": 20.9749994277954}, {"option": "AAPL260803P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 2.979, "open_interest": 3470.0, "volume": 498.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.04, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:34", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "AAPL260803C00287500", "bid": 15.3, "bid_size": 45.0, "ask": 16.35, "ask_size": 45.0, "iv": 0.0, "open_interest": 7.0, "volume": 8.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.9679, "change": -1.055, "open": 17.77, "high": 19.7, "low": 15.34, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-08-03T15:29:55", "percent_change": -5.67968, "prev_day_close": 18.5750007629395}, {"option": "AAPL260803P00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2382.0, "iv": 2.6008, "open_interest": 2255.0, "volume": 1325.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": -0.065, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:46", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "AAPL260803C00290000", "bid": 13.05, "bid_size": 40.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 40.0, "volume": 88.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.468, "change": -3.725, "open": 17.14, "high": 17.3, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -22.6788, "prev_day_close": 16.4250001907349}, {"option": "AAPL260803P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 2.2211, "open_interest": 2485.0, "volume": 1832.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.115, "open": 0.05, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:54:23", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "AAPL260803C00292500", "bid": 10.5, "bid_size": 43.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 5.0, "volume": 57.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 10.9681, "change": -3.775, "open": 12.52, "high": 14.76, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -26.8206, "prev_day_close": 14.0749998092651}, {"option": "AAPL260803P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 27.0, "iv": 1.839, "open_interest": 7512.0, "volume": 1353.0, "delta": -0.0009, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": -0.195, "open": 0.04, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:31:49", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "AAPL260803C00295000", "bid": 8.1, "bid_size": 47.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 774.0, "volume": 395.0, "delta": 0.9988, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 8.4682, "change": -4.025, "open": 14.8, "high": 16.8, "low": 7.8, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:56:36", "percent_change": -33.7526, "prev_day_close": 11.9249997138977}, {"option": "AAPL260803P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 47.0, "iv": 1.4529, "open_interest": 2481.0, "volume": 7516.0, "delta": -0.0012, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": -0.325, "open": 0.1, "high": 0.27, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:50", "percent_change": -97.0149, "prev_day_close": 0.334999993443489}, {"option": "AAPL260803C00297500", "bid": 5.6, "bid_size": 47.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 417.0, "volume": 144.0, "delta": 0.9982, "gamma": 0.0028, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 5.9683, "change": -3.85, "open": 13.95, "high": 13.95, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -41.1765, "prev_day_close": 9.35000038146973}, {"option": "AAPL260803P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 1.06, "open_interest": 3811.0, "volume": 12422.0, "delta": -0.0018, "gamma": 0.0028, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": -0.56, "open": 0.22, "high": 0.47, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:56:55", "percent_change": -98.2456, "prev_day_close": 0.569999992847443}, {"option": "AAPL260803C00300000", "bid": 3.0, "bid_size": 105.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 4315.0, "volume": 2798.0, "delta": 0.9968, "gamma": 0.0077, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 3.4684, "change": -4.275, "open": 9.97, "high": 11.93, "low": 2.83, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -56.4356, "prev_day_close": 7.57499980926514}, {"option": "AAPL260803P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1730.0, "iv": 0.6546, "open_interest": 6112.0, "volume": 73925.0, "delta": -0.0032, "gamma": 0.0077, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.955, "open": 0.25, "high": 0.83, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -98.9637, "prev_day_close": 0.965000003576279}, {"option": "AAPL260803C00302500", "bid": 0.75, "bid_size": 20.0, "ask": 1.18, "ask_size": 109.0, "iv": 0.3986, "open_interest": 3826.0, "volume": 22347.0, "delta": 0.8893, "gamma": 0.2382, "vega": 0.0044, "theta": -0.0424, "rho": 0.0, "theo": 1.0097, "change": -4.7, "open": 7.45, "high": 9.31, "low": 0.42, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -82.4561, "prev_day_close": 5.70000004768372}, {"option": "AAPL260803P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.2184, "open_interest": 1816.0, "volume": 85114.0, "delta": -0.1107, "gamma": 0.2382, "vega": 0.0044, "theta": -0.0424, "rho": 0.0, "theo": 0.0424, "change": -1.585, "open": 0.3, "high": 1.48, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -99.373, "prev_day_close": 1.59500002861023}, {"option": "AAPL260803C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1709.0, "iv": 0.3208, "open_interest": 3675.0, "volume": 118772.0, "delta": 0.0402, "gamma": 0.099, "vega": 0.0021, "theta": -0.0141, "rho": 0.0, "theo": 0.0141, "change": -4.09, "open": 5.25, "high": 7.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -99.7561, "prev_day_close": 4.10000014305115}, {"option": "AAPL260803P00305000", "bid": 1.5, "bid_size": 57.0, "ask": 1.83, "ask_size": 25.0, "iv": 0.5218, "open_interest": 1843.0, "volume": 116303.0, "delta": -0.9598, "gamma": 0.099, "vega": 0.0021, "theta": -0.0141, "rho": 0.0, "theo": 1.5468, "change": -0.915, "open": 0.89, "high": 2.9, "low": 0.16, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -36.2376, "prev_day_close": 2.52499997615814}, {"option": "AAPL260803C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3803.0, "iv": 0.738, "open_interest": 2122.0, "volume": 228784.0, "delta": 0.0017, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -2.85, "open": 3.1, "high": 5.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -99.6504, "prev_day_close": 2.86000001430512}, {"option": "AAPL260803P00307500", "bid": 2.62, "bid_size": 67.0, "ask": 4.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 763.0, "volume": 21670.0, "delta": -0.9983, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 4.0334, "change": 0.205, "open": 2.4, "high": 5.0, "low": 0.9, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 5.43046, "prev_day_close": 3.77499997615814}, {"option": "AAPL260803C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1136.0, "iv": 1.1252, "open_interest": 6229.0, "volume": 107520.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.95, "open": 2.46, "high": 3.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:02", "percent_change": -99.4898, "prev_day_close": 1.96000003814697}, {"option": "AAPL260803P00310000", "bid": 6.3, "bid_size": 47.0, "ask": 6.9, "ask_size": 47.0, "iv": 1.5124, "open_interest": 5982.0, "volume": 6205.0, "delta": -0.999, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 6.5333, "change": 1.5, "open": 2.91, "high": 7.36, "low": 1.79, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 28.0374, "prev_day_close": 5.34999990463257}, {"option": "AAPL260803C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 928.0, "iv": 1.4955, "open_interest": 3180.0, "volume": 48712.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.305, "open": 1.55, "high": 2.24, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -99.2395, "prev_day_close": 1.31499999761581}, {"option": "AAPL260803P00312500", "bid": 8.85, "bid_size": 25.0, "ask": 9.5, "ask_size": 45.0, "iv": 2.4694, "open_interest": 521.0, "volume": 472.0, "delta": -0.9993, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.0333, "change": 2.25, "open": 4.35, "high": 9.6, "low": 2.72, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 31.25, "prev_day_close": 7.20000004768372}, {"option": "AAPL260803C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1189.0, "iv": 1.8539, "open_interest": 4040.0, "volume": 24173.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.855, "open": 1.17, "high": 1.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:45", "percent_change": -98.8439, "prev_day_close": 0.865000009536743}, {"option": "AAPL260803P00315000", "bid": 11.5, "bid_size": 1.0, "ask": 11.9, "ask_size": 43.0, "iv": 3.0862, "open_interest": 1214.0, "volume": 445.0, "delta": -0.9995, "gamma": 0.0005, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.5332, "change": 2.775, "open": 4.54, "high": 12.25, "low": 4.54, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:56:54", "percent_change": 29.9191, "prev_day_close": 9.27500009536743}, {"option": "AAPL260803C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1263.0, "iv": 2.2029, "open_interest": 2474.0, "volume": 11943.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.55, "open": 0.89, "high": 0.89, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:50:51", "percent_change": -98.2143, "prev_day_close": 0.560000002384186}, {"option": "AAPL260803P00317500", "bid": 13.85, "bid_size": 46.0, "ask": 14.5, "ask_size": 50.0, "iv": 3.5939, "open_interest": 247.0, "volume": 131.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.0332, "change": 2.475, "open": 7.53, "high": 14.1, "low": 7.53, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 21.2903, "prev_day_close": 11.625}, {"option": "AAPL260803C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 387.0, "iv": 2.5439, "open_interest": 3522.0, "volume": 14679.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0003, "change": -0.355, "open": 0.33, "high": 0.49, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:42:20", "percent_change": -97.2603, "prev_day_close": 0.364999994635582}, {"option": "AAPL260803P00320000", "bid": 16.35, "bid_size": 50.0, "ask": 16.75, "ask_size": 4.0, "iv": 3.2608, "open_interest": 1507.0, "volume": 521.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.5331, "change": 3.05, "open": 10.61, "high": 16.85, "low": 9.8, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 22.1014, "prev_day_close": 13.8000001907349}, {"option": "AAPL260803C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 89.0, "iv": 2.878, "open_interest": 2814.0, "volume": 3095.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.23, "open": 0.28, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:51:51", "percent_change": -95.8333, "prev_day_close": 0.240000002086163}, {"option": "AAPL260803P00322500", "bid": 18.9, "bid_size": 50.0, "ask": 19.5, "ask_size": 46.0, "iv": 4.5622, "open_interest": 765.0, "volume": 290.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 19.0331, "change": 2.025, "open": 13.75, "high": 19.69, "low": 12.92, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 12.4807, "prev_day_close": 16.2250003814697}, {"option": "AAPL260803C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 113.0, "iv": 3.2061, "open_interest": 2024.0, "volume": 1951.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.16, "open": 0.16, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:24:35", "percent_change": -94.1176, "prev_day_close": 0.170000001788139}, {"option": "AAPL260803P00325000", "bid": 21.4, "bid_size": 50.0, "ask": 21.8, "ask_size": 1.0, "iv": 4.3372, "open_interest": 1175.0, "volume": 86.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 21.5331, "change": 3.06, "open": 15.43, "high": 22.3, "low": 14.25, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-08-03T15:54:40", "percent_change": 16.496, "prev_day_close": 18.5500001907349}, {"option": "AAPL260803C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 345.0, "iv": 3.5286, "open_interest": 1180.0, "volume": 907.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.1, "open": 0.11, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:46", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "AAPL260803P00327500", "bid": 23.9, "bid_size": 34.0, "ask": 24.5, "ask_size": 67.0, "iv": 5.4818, "open_interest": 560.0, "volume": 65.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 24.033, "change": 0.885, "open": 17.85, "high": 23.0, "low": 16.7, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-08-03T14:53:36", "percent_change": 4.13069, "prev_day_close": 21.4250001907349}, {"option": "AAPL260803C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1405.0, "iv": 3.8461, "open_interest": 3331.0, "volume": 609.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.06, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:46", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "AAPL260803P00330000", "bid": 26.35, "bid_size": 49.0, "ask": 26.95, "ask_size": 50.0, "iv": 5.591, "open_interest": 1023.0, "volume": 70.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 26.533, "change": 1.63, "open": 24.16, "high": 27.05, "low": 23.5, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-08-03T15:32:02", "percent_change": 6.98073, "prev_day_close": 23.3499994277954}, {"option": "AAPL260803C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 99.0, "iv": 4.1587, "open_interest": 1295.0, "volume": 58.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:46", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "AAPL260803P00332500", "bid": 28.75, "bid_size": 50.0, "ask": 29.45, "ask_size": 39.0, "iv": 6.1958, "open_interest": 2917.0, "volume": 61.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 29.033, "change": 3.45, "open": 23.12, "high": 29.34, "low": 22.9, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 13.3462, "prev_day_close": 25.8500003814697}, {"option": "AAPL260803C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 74.0, "iv": 4.467, "open_interest": 2543.0, "volume": 1195.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:17:41", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AAPL260803P00335000", "bid": 31.35, "bid_size": 29.0, "ask": 31.95, "ask_size": 37.0, "iv": 6.4202, "open_interest": 243.0, "volume": 41.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 31.533, "change": 0.675, "open": 27.81, "high": 31.0, "low": 27.81, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-03T15:16:20", "percent_change": 2.37467, "prev_day_close": 28.4250001907349}, {"option": "AAPL260803C00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 74.0, "iv": 4.771, "open_interest": 1395.0, "volume": 64.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:24:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260803P00337500", "bid": 33.9, "bid_size": 50.0, "ask": 34.45, "ask_size": 46.0, "iv": 7.0288, "open_interest": 12.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 34.0329, "change": 3.475, "open": 32.42, "high": 34.4, "low": 31.75, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T15:55:03", "percent_change": 11.2369, "prev_day_close": 30.9250001907349}, {"option": "AAPL260803C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 42.0, "iv": 5.0711, "open_interest": 1771.0, "volume": 74.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:19:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00340000", "bid": 36.2, "bid_size": 37.0, "ask": 37.15, "ask_size": 50.0, "iv": 7.4348, "open_interest": 85.0, "volume": 28.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 36.5329, "change": 1.2, "open": 30.0, "high": 36.2, "low": 30.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T12:22:16", "percent_change": 3.53461, "prev_day_close": 33.9500007629394}, {"option": "AAPL260803C00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 5.3674, "open_interest": 1783.0, "volume": 55.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:01:27", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00342500", "bid": 38.75, "bid_size": 49.0, "ask": 39.65, "ask_size": 52.0, "iv": 8.0327, "open_interest": 107.0, "volume": 115.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 39.0329, "change": 1.335, "open": 31.9, "high": 38.6, "low": 31.9, "tick": "up", "last_trade_price": 37.61, "last_trade_time": "2026-08-03T14:45:10", "percent_change": 3.68022, "prev_day_close": 36.2749996185303}, {"option": "AAPL260803C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 54.0, "iv": 5.6602, "open_interest": 2356.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:15:31", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00345000", "bid": 41.15, "bid_size": 32.0, "ask": 42.25, "ask_size": 43.0, "iv": 8.4337, "open_interest": 2.0, "volume": 31.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 41.5329, "change": 1.175, "open": 41.23, "high": 41.23, "low": 38.45, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-08-03T15:27:36", "percent_change": 3.0303, "prev_day_close": 38.7749996185303}, {"option": "AAPL260803C00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 331.0, "iv": 5.9495, "open_interest": 862.0, "volume": 324.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:30:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00347500", "bid": 43.7, "bid_size": 46.0, "ask": 44.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 8.0, "volume": 44.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 44.0329, "change": 1.33, "open": 40.3, "high": 43.67, "low": 40.3, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-08-03T15:27:36", "percent_change": 3.23601, "prev_day_close": 41.1000003814697}, {"option": "AAPL260803C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1018.0, "iv": 6.2356, "open_interest": 2270.0, "volume": 32.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:52:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00350000", "bid": 46.15, "bid_size": 50.0, "ask": 47.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 6.0, "volume": 55.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 46.5329, "change": 1.25, "open": 44.5, "high": 45.13, "low": 43.13, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-03T14:51:29", "percent_change": 2.85063, "prev_day_close": 43.8499984741211}, {"option": "AAPL260803C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 6.5184, "open_interest": 818.0, "volume": 24.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:13:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00352500", "bid": 48.7, "bid_size": 62.0, "ask": 49.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 22.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 49.0328, "change": 1.525, "open": 45.91, "high": 47.8, "low": 45.37, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-08-03T15:29:13", "percent_change": 3.29552, "prev_day_close": 46.2749996185303}, {"option": "AAPL260803C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 61.0, "iv": 6.7982, "open_interest": 1410.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:59:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00355000", "bid": 49.85, "bid_size": 47.0, "ask": 52.85, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 51.5328, "change": 0.99, "open": 50.91, "high": 50.93, "low": 47.85, "tick": "down", "last_trade_price": 49.89, "last_trade_time": "2026-08-03T14:53:07", "percent_change": 2.02454, "prev_day_close": 48.8999996185303}, {"option": "AAPL260803C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 7.075, "open_interest": 1113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:32:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00357500", "bid": 52.25, "bid_size": 49.0, "ask": 55.85, "ask_size": 49.0, "iv": 7.8992, "open_interest": 0.0, "volume": 58.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.0328, "change": 1.275, "open": 53.31, "high": 53.39, "low": 50.15, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-08-03T15:28:45", "percent_change": 2.48175, "prev_day_close": 51.375}, {"option": "AAPL260803C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 7.3488, "open_interest": 2015.0, "volume": 27.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:48:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00360000", "bid": 54.85, "bid_size": 50.0, "ask": 58.25, "ask_size": 50.0, "iv": 8.1991, "open_interest": 0.0, "volume": 71.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.5328, "change": 1.515, "open": 55.01, "high": 55.29, "low": 52.63, "tick": "up", "last_trade_price": 55.29, "last_trade_time": "2026-08-03T15:29:13", "percent_change": 2.8173, "prev_day_close": 53.7749996185303}, {"option": "AAPL260803C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 7.6199, "open_interest": 443.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:26:01", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00362500", "bid": 57.35, "bid_size": 53.0, "ask": 61.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 18.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.0328, "change": 1.075, "open": 56.28, "high": 57.63, "low": 56.27, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-08-03T15:28:15", "percent_change": 1.90856, "prev_day_close": 56.3250007629394}, {"option": "AAPL260803C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 67.0, "iv": 7.8883, "open_interest": 851.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:49:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00365000", "bid": 59.85, "bid_size": 50.0, "ask": 63.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 114.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.5328, "change": 1.12, "open": 60.17, "high": 60.17, "low": 58.31, "tick": "up", "last_trade_price": 59.97, "last_trade_time": "2026-08-03T15:28:06", "percent_change": 1.90314, "prev_day_close": 58.8500003814697}, {"option": "AAPL260803C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 8.154, "open_interest": 420.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:54:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00367500", "bid": 62.3, "bid_size": 35.0, "ask": 66.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 108.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.0328, "change": 1.245, "open": 62.57, "high": 62.57, "low": 60.7, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-08-03T15:29:37", "percent_change": 2.03182, "prev_day_close": 61.2749996185303}, {"option": "AAPL260803C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 109.0, "iv": 8.4172, "open_interest": 565.0, "volume": 86.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:44:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00370000", "bid": 64.8, "bid_size": 46.0, "ask": 68.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 174.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.5328, "change": 1.125, "open": 64.78, "high": 65.23, "low": 63.11, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T15:29:37", "percent_change": 1.76125, "prev_day_close": 63.875}, {"option": "AAPL260803C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 78.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00372500", "bid": 67.25, "bid_size": 57.0, "ask": 71.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 324.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.0328, "change": 1.035, "open": 67.25, "high": 69.86, "low": 65.62, "tick": "down", "last_trade_price": 67.36, "last_trade_time": "2026-08-03T14:58:03", "percent_change": 1.5605, "prev_day_close": 66.3250007629394}, {"option": "AAPL260803C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 107.0, "iv": 0.0, "open_interest": 874.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:19:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00375000", "bid": 69.8, "bid_size": 50.0, "ask": 73.55, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 162.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.5328, "change": 1.205, "open": 69.58, "high": 72.26, "low": 68.07, "tick": "up", "last_trade_price": 69.78, "last_trade_time": "2026-08-03T14:58:03", "percent_change": 1.7572, "prev_day_close": 68.5750007629394}, {"option": "AAPL260803C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 122.0, "iv": 0.0, "open_interest": 2012.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:42:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00380000", "bid": 74.8, "bid_size": 50.0, "ask": 78.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 31.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.5328, "change": 1.055, "open": 76.79, "high": 77.2, "low": 73.0, "tick": "down", "last_trade_price": 74.83, "last_trade_time": "2026-08-03T14:55:19", "percent_change": 1.43002, "prev_day_close": 73.7750015258789}, {"option": "AAPL260803C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 28.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:31:16", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260803P00385000", "bid": 79.8, "bid_size": 50.0, "ask": 83.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 62.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.5328, "change": 0.98, "open": 82.17, "high": 82.17, "low": 79.1, "tick": "down", "last_trade_price": 79.83, "last_trade_time": "2026-08-03T14:55:19", "percent_change": 1.24287, "prev_day_close": 78.8499984741211}, {"option": "AAPL260803C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:23:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00390000", "bid": 84.85, "bid_size": 49.0, "ask": 88.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 39.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.5328, "change": 0.135, "open": 87.07, "high": 87.07, "low": 83.95, "tick": "up", "last_trade_price": 84.11, "last_trade_time": "2026-08-03T14:35:23", "percent_change": 0.160764, "prev_day_close": 83.9749984741211}, {"option": "AAPL260803C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:44:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00395000", "bid": 89.8, "bid_size": 50.0, "ask": 93.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 5.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.5328, "change": 0.515, "open": 92.1, "high": 92.1, "low": 88.92, "tick": "down", "last_trade_price": 89.04, "last_trade_time": "2026-08-03T14:33:48", "percent_change": 0.581755, "prev_day_close": 88.5250015258789}, {"option": "AAPL260803C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:44:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00400000", "bid": 94.85, "bid_size": 45.0, "ask": 98.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.5328, "change": 0.13, "open": 97.0, "high": 97.0, "low": 93.95, "tick": "up", "last_trade_price": 94.03, "last_trade_time": "2026-08-03T14:33:48", "percent_change": 0.138444, "prev_day_close": 93.9000015258789}, {"option": "AAPL260803C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 33.0, "volume": 9.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:46:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260803P00405000", "bid": 99.8, "bid_size": 47.0, "ask": 103.55, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "AAPL260805C00205000", "bid": 96.5, "bid_size": 15.0, "ask": 100.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0112, "theo": 98.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "AAPL260805P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.6439, "open_interest": 1.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:33:01", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805C00210000", "bid": 91.5, "bid_size": 21.0, "ask": 95.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 93.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2749977111816}, {"option": "AAPL260805P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.5489, "open_interest": 0.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.08, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:39:03", "percent_change": -88.8889, "prev_day_close": 0.0900000035762787}, {"option": "AAPL260805C00215000", "bid": 86.5, "bid_size": 15.0, "ask": 90.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0118, "theo": 88.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.45, "last_trade_time": "2026-07-28T12:03:54", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "AAPL260805P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 3.0, "iv": 1.8885, "open_interest": 0.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:11:39", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805C00220000", "bid": 81.5, "bid_size": 28.0, "ask": 85.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.012, "theo": 83.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "AAPL260805P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "AAPL260805C00225000", "bid": 76.5, "bid_size": 15.0, "ask": 80.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0123, "theo": 78.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "AAPL260805P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4672, "open_interest": 1.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.43, "open": 0.17, "high": 0.17, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:06:09", "percent_change": -95.5556, "prev_day_close": 0.449999988079071}, {"option": "AAPL260805C00230000", "bid": 71.5, "bid_size": 16.0, "ask": 75.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0126, "theo": 73.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.19, "last_trade_time": "2026-07-30T10:13:47", "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "AAPL260805P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.339, "open_interest": 2.0, "volume": 10.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:58:07", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805C00235000", "bid": 66.35, "bid_size": 4.0, "ask": 70.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0129, "theo": 68.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "AAPL260805P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 1.5998, "open_interest": 55.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:16:28", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805C00240000", "bid": 61.4, "bid_size": 6.0, "ask": 65.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0131, "theo": 63.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "AAPL260805P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2655, "open_interest": 1.0, "volume": 29.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0035, "change": -0.04, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:57:37", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL260805C00245000", "bid": 56.4, "bid_size": 10.0, "ask": 60.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0134, "theo": 58.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2249984741211}, {"option": "AAPL260805P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.081, "open_interest": 7.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:19:53", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260805C00250000", "bid": 51.4, "bid_size": 10.0, "ask": 55.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0013, "rho": 0.0137, "theo": 53.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "AAPL260805P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.988, "open_interest": 38.0, "volume": 6.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0077, "rho": 0.0, "theo": 0.0078, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:26", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "AAPL260805C00255000", "bid": 46.4, "bid_size": 10.0, "ask": 50.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0053, "rho": 0.0139, "theo": 48.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3499984741211}, {"option": "AAPL260805P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8963, "open_interest": 60.0, "volume": 7.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0111, "rho": 0.0, "theo": 0.0111, "change": 0.025, "open": 0.44, "high": 0.44, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:42:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805C00260000", "bid": 41.55, "bid_size": 25.0, "ask": 45.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0102, "rho": 0.0142, "theo": 43.5587, "change": -2.86, "open": 43.24, "high": 43.24, "low": 43.24, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -6.2039, "prev_day_close": 46.0999984741211}, {"option": "AAPL260805P00260000", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 94.0, "iv": 0.7645, "open_interest": 135.0, "volume": 176.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0154, "rho": 0.0, "theo": 0.0156, "change": -0.025, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:20", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260805C00265000", "bid": 36.45, "bid_size": 18.0, "ask": 40.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.003, "theta": -0.0164, "rho": 0.0144, "theo": 38.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.54, "last_trade_time": "2026-07-22T14:03:57", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "AAPL260805P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 135.0, "iv": 0.699, "open_interest": 26.0, "volume": 5.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.003, "theta": -0.021, "rho": -0.0001, "theo": 0.0213, "change": -0.02, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -25.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL260805C00270000", "bid": 31.55, "bid_size": 59.0, "ask": 35.25, "ask_size": 57.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9937, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0239, "rho": 0.0147, "theo": 33.574, "change": -0.55, "open": 35.65, "high": 35.65, "low": 35.65, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-08-03T10:32:36", "percent_change": -1.51934, "prev_day_close": 36.2000007629394}, {"option": "AAPL260805P00270000", "bid": 0.01, "bid_size": 48.0, "ask": 0.04, "ask_size": 140.0, "iv": 0.627, "open_interest": 71.0, "volume": 54.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0041, "theta": -0.0279, "rho": -0.0001, "theo": 0.0285, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:51:54", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "AAPL260805C00275000", "bid": 26.55, "bid_size": 67.0, "ask": 30.25, "ask_size": 67.0, "iv": 0.0, "open_interest": 1.0, "volume": 30.0, "delta": 0.9909, "gamma": 0.0019, "vega": 0.0057, "theta": -0.0336, "rho": 0.0149, "theo": 28.5847, "change": -0.91, "open": 30.34, "high": 30.34, "low": 30.34, "tick": "down", "last_trade_price": 30.34, "last_trade_time": "2026-08-03T11:14:09", "percent_change": -2.912, "prev_day_close": 31.25}, {"option": "AAPL260805P00275000", "bid": 0.01, "bid_size": 127.0, "ask": 0.04, "ask_size": 217.0, "iv": 0.5385, "open_interest": 86.0, "volume": 79.0, "delta": -0.0092, "gamma": 0.0019, "vega": 0.0057, "theta": -0.037, "rho": -0.0001, "theo": 0.038, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260805C00277500", "bid": 23.95, "bid_size": 48.0, "ask": 27.75, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0401, "rho": 0.015, "theo": 26.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.59, "last_trade_time": "2026-07-28T12:07:54", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "AAPL260805P00277500", "bid": 0.02, "bid_size": 112.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5053, "open_interest": 114.0, "volume": 43.0, "delta": -0.0112, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0432, "rho": -0.0002, "theo": 0.0446, "change": -0.08, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:44", "percent_change": -72.7273, "prev_day_close": 0.110000001266599}, {"option": "AAPL260805C00280000", "bid": 21.45, "bid_size": 50.0, "ask": 25.25, "ask_size": 50.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.9859, "gamma": 0.0032, "vega": 0.0083, "theta": -0.0492, "rho": 0.0151, "theo": 23.6019, "change": -1.85, "open": 24.0, "high": 24.4, "low": 24.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-08-03T12:05:16", "percent_change": -7.04762, "prev_day_close": 26.25}, {"option": "AAPL260805P00280000", "bid": 0.04, "bid_size": 98.0, "ask": 0.07, "ask_size": 134.0, "iv": 0.4983, "open_interest": 1358.0, "volume": 724.0, "delta": -0.0141, "gamma": 0.0032, "vega": 0.0083, "theta": -0.052, "rho": -0.0002, "theo": 0.054, "change": -0.06, "open": 0.24, "high": 0.24, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "AAPL260805C00282500", "bid": 19.75, "bid_size": 43.0, "ask": 22.8, "ask_size": 57.0, "iv": 0.5692, "open_interest": 2.0, "volume": 9.0, "delta": 0.9816, "gamma": 0.0043, "vega": 0.0104, "theta": -0.0628, "rho": 0.0152, "theo": 21.1172, "change": -0.65, "open": 25.2, "high": 25.2, "low": 21.65, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-03T14:40:36", "percent_change": -2.73684, "prev_day_close": 23.75}, {"option": "AAPL260805P00282500", "bid": 0.04, "bid_size": 139.0, "ask": 0.09, "ask_size": 143.0, "iv": 0.4614, "open_interest": 88.0, "volume": 148.0, "delta": -0.0185, "gamma": 0.0043, "vega": 0.0104, "theta": -0.0653, "rho": -0.0003, "theo": 0.0687, "change": -0.085, "open": 0.17, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -51.5152, "prev_day_close": 0.16499999910593}, {"option": "AAPL260805C00285000", "bid": 16.5, "bid_size": 56.0, "ask": 20.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 33.0, "delta": 0.9746, "gamma": 0.006, "vega": 0.0137, "theta": -0.0845, "rho": 0.0152, "theo": 18.6418, "change": -1.35, "open": 20.59, "high": 20.87, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:44:46", "percent_change": -6.32319, "prev_day_close": 21.3500003814697}, {"option": "AAPL260805P00285000", "bid": 0.09, "bid_size": 359.0, "ask": 0.11, "ask_size": 86.0, "iv": 0.4377, "open_interest": 2319.0, "volume": 1107.0, "delta": -0.0255, "gamma": 0.006, "vega": 0.0137, "theta": -0.0867, "rho": -0.0004, "theo": 0.0927, "change": -0.12, "open": 0.21, "high": 0.29, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -57.1429, "prev_day_close": 0.21000000089407}, {"option": "AAPL260805C00287500", "bid": 14.05, "bid_size": 50.0, "ask": 16.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 10.0, "volume": 12.0, "delta": 0.9632, "gamma": 0.0086, "vega": 0.0186, "theta": -0.1192, "rho": 0.0151, "theo": 16.1827, "change": -2.14, "open": 17.5, "high": 17.5, "low": 17.01, "tick": "no_change", "last_trade_price": 17.01, "last_trade_time": "2026-08-03T12:05:46", "percent_change": -11.1749, "prev_day_close": 19.1499996185303}, {"option": "AAPL260805P00287500", "bid": 0.13, "bid_size": 13.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.4108, "open_interest": 437.0, "volume": 506.0, "delta": -0.0368, "gamma": 0.0086, "vega": 0.0186, "theta": -0.1211, "rho": -0.0006, "theo": 0.133, "change": -0.15, "open": 0.34, "high": 0.34, "low": 0.08, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -53.5714, "prev_day_close": 0.279999993741512}, {"option": "AAPL260805C00290000", "bid": 13.2, "bid_size": 68.0, "ask": 14.45, "ask_size": 51.0, "iv": 0.4132, "open_interest": 27.0, "volume": 137.0, "delta": 0.9449, "gamma": 0.0127, "vega": 0.0256, "theta": -0.1739, "rho": 0.015, "theo": 13.7515, "change": -3.275, "open": 17.98, "high": 17.98, "low": 13.2, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -19.4074, "prev_day_close": 16.875}, {"option": "AAPL260805P00290000", "bid": 0.19, "bid_size": 79.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.3875, "open_interest": 1458.0, "volume": 1899.0, "delta": -0.0552, "gamma": 0.0127, "vega": 0.0256, "theta": -0.1756, "rho": -0.0009, "theo": 0.2012, "change": -0.18, "open": 0.22, "high": 0.46, "low": 0.11, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -46.1538, "prev_day_close": 0.390000000596046}, {"option": "AAPL260805C00292500", "bid": 10.35, "bid_size": 67.0, "ask": 12.3, "ask_size": 154.0, "iv": 0.3518, "open_interest": 126.0, "volume": 35.0, "delta": 0.9149, "gamma": 0.0188, "vega": 0.0357, "theta": -0.2586, "rho": 0.0146, "theo": 11.3698, "change": -1.05, "open": 14.9, "high": 14.9, "low": 12.27, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T14:48:11", "percent_change": -7.36842, "prev_day_close": 14.25}, {"option": "AAPL260805P00292500", "bid": 0.22, "bid_size": 140.0, "ask": 0.34, "ask_size": 96.0, "iv": 0.3536, "open_interest": 205.0, "volume": 2538.0, "delta": -0.0852, "gamma": 0.0188, "vega": 0.0357, "theta": -0.26, "rho": -0.0014, "theo": 0.319, "change": -0.265, "open": 0.29, "high": 0.62, "low": 0.15, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -45.2991, "prev_day_close": 0.58500000834465}, {"option": "AAPL260805C00295000", "bid": 8.35, "bid_size": 139.0, "ask": 9.45, "ask_size": 63.0, "iv": 0.3081, "open_interest": 68.0, "volume": 303.0, "delta": 0.8661, "gamma": 0.0273, "vega": 0.0493, "theta": -0.3862, "rho": 0.0139, "theo": 9.0816, "change": -3.64, "open": 14.32, "high": 14.32, "low": 8.6, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -29.5935, "prev_day_close": 12.3000001907349}, {"option": "AAPL260805P00295000", "bid": 0.51, "bid_size": 87.0, "ask": 0.56, "ask_size": 8.0, "iv": 0.3487, "open_interest": 1775.0, "volume": 5853.0, "delta": -0.134, "gamma": 0.0273, "vega": 0.0493, "theta": -0.3873, "rho": -0.0022, "theo": 0.5302, "change": -0.34, "open": 0.67, "high": 1.03, "low": 0.25, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -38.6364, "prev_day_close": 0.879999995231628}, {"option": "AAPL260805C00297500", "bid": 6.6, "bid_size": 55.0, "ask": 7.55, "ask_size": 75.0, "iv": 0.3557, "open_interest": 121.0, "volume": 456.0, "delta": 0.7904, "gamma": 0.0375, "vega": 0.0654, "theta": -0.5586, "rho": 0.0128, "theo": 6.9615, "change": -4.375, "open": 13.65, "high": 13.65, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:58:48", "percent_change": -40.4157, "prev_day_close": 10.8249998092651}, {"option": "AAPL260805P00297500", "bid": 0.85, "bid_size": 117.0, "ask": 0.94, "ask_size": 1.0, "iv": 0.3362, "open_interest": 1424.0, "volume": 6339.0, "delta": -0.2098, "gamma": 0.0376, "vega": 0.0654, "theta": -0.5595, "rho": -0.0034, "theo": 0.9096, "change": -0.415, "open": 0.68, "high": 1.36, "low": 0.3, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -31.5589, "prev_day_close": 1.31499999761581}, {"option": "AAPL260805C00300000", "bid": 4.8, "bid_size": 113.0, "ask": 5.5, "ask_size": 166.0, "iv": 0.3405, "open_interest": 573.0, "volume": 4439.0, "delta": 0.6855, "gamma": 0.0468, "vega": 0.0804, "theta": -0.7391, "rho": 0.0111, "theo": 5.099, "change": -3.63, "open": 10.55, "high": 11.81, "low": 4.65, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -42.2093, "prev_day_close": 8.59999990463257}, {"option": "AAPL260805P00300000", "bid": 1.51, "bid_size": 100.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.3364, "open_interest": 5461.0, "volume": 18493.0, "delta": -0.3149, "gamma": 0.047, "vega": 0.0804, "theta": -0.7403, "rho": -0.0051, "theo": 1.5471, "change": -0.355, "open": 0.56, "high": 2.1, "low": 0.56, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -18.4416, "prev_day_close": 1.92500001192093}, {"option": "AAPL260805C00302500", "bid": 3.4, "bid_size": 1.0, "ask": 3.6, "ask_size": 97.0, "iv": 0.3272, "open_interest": 1015.0, "volume": 3135.0, "delta": 0.5602, "gamma": 0.052, "vega": 0.0891, "theta": -0.8574, "rho": 0.0091, "theo": 3.5655, "change": -3.375, "open": 9.0, "high": 10.15, "low": 3.15, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -49.0909, "prev_day_close": 6.875}, {"option": "AAPL260805P00302500", "bid": 2.4, "bid_size": 148.0, "ask": 2.74, "ask_size": 122.0, "iv": 0.3408, "open_interest": 677.0, "volume": 8634.0, "delta": -0.4406, "gamma": 0.0522, "vega": 0.0891, "theta": -0.8596, "rho": -0.0069, "theo": 2.5143, "change": -0.335, "open": 1.17, "high": 3.19, "low": 1.17, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -12.2486, "prev_day_close": 2.73500001430511}, {"option": "AAPL260805C00305000", "bid": 2.3, "bid_size": 1.0, "ask": 2.4, "ask_size": 71.0, "iv": 0.3353, "open_interest": 1900.0, "volume": 24509.0, "delta": 0.4307, "gamma": 0.0512, "vega": 0.0888, "theta": -0.8616, "rho": 0.007, "theo": 2.3889, "change": -3.025, "open": 6.9, "high": 8.06, "low": 2.08, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -55.7604, "prev_day_close": 5.42499995231628}, {"option": "AAPL260805P00305000", "bid": 3.65, "bid_size": 140.0, "ask": 4.1, "ask_size": 103.0, "iv": 0.3425, "open_interest": 511.0, "volume": 17455.0, "delta": -0.5705, "gamma": 0.0514, "vega": 0.0887, "theta": -0.8654, "rho": -0.0085, "theo": 3.8394, "change": -0.1, "open": 2.23, "high": 4.6, "low": 1.6, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -2.66667, "prev_day_close": 3.75}, {"option": "AAPL260805C00307500", "bid": 1.5, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.3452, "open_interest": 1270.0, "volume": 19936.0, "delta": 0.3135, "gamma": 0.0452, "vega": 0.0803, "theta": -0.7591, "rho": 0.0051, "theo": 1.5476, "change": -2.675, "open": 4.0, "high": 6.35, "low": 1.33, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -64.0719, "prev_day_close": 4.17499995231628}, {"option": "AAPL260805P00307500", "bid": 5.45, "bid_size": 103.0, "ask": 5.75, "ask_size": 29.0, "iv": 0.3579, "open_interest": 2939.0, "volume": 3314.0, "delta": -0.6883, "gamma": 0.0455, "vega": 0.0799, "theta": -0.7645, "rho": -0.0096, "theo": 5.501, "change": 0.1, "open": 3.1, "high": 6.3, "low": 2.09, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 1.9802, "prev_day_close": 5.04999995231628}, {"option": "AAPL260805C00310000", "bid": 0.95, "bid_size": 100.0, "ask": 1.01, "ask_size": 130.0, "iv": 0.3548, "open_interest": 2759.0, "volume": 41445.0, "delta": 0.2188, "gamma": 0.0366, "vega": 0.067, "theta": -0.6029, "rho": 0.0036, "theo": 0.9836, "change": -2.17, "open": 4.2, "high": 5.08, "low": 0.84, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -68.8889, "prev_day_close": 3.14999997615814}, {"option": "AAPL260805P00310000", "bid": 7.35, "bid_size": 26.0, "ask": 7.85, "ask_size": 101.0, "iv": 0.379, "open_interest": 512.0, "volume": 1190.0, "delta": -0.7835, "gamma": 0.0369, "vega": 0.0666, "theta": -0.6083, "rho": -0.0105, "theo": 7.441, "change": 1.275, "open": 4.5, "high": 8.2, "low": 2.98, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:59:42", "percent_change": 20.1581, "prev_day_close": 6.32500004768372}, {"option": "AAPL260805C00312500", "bid": 0.58, "bid_size": 50.0, "ask": 0.64, "ask_size": 38.0, "iv": 0.3653, "open_interest": 755.0, "volume": 12259.0, "delta": 0.1491, "gamma": 0.0278, "vega": 0.0529, "theta": -0.4467, "rho": 0.0024, "theo": 0.624, "change": -1.725, "open": 2.95, "high": 3.82, "low": 0.52, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -73.2484, "prev_day_close": 2.35500001907349}, {"option": "AAPL260805P00312500", "bid": 9.2, "bid_size": 72.0, "ask": 10.45, "ask_size": 123.0, "iv": 0.4116, "open_interest": 136.0, "volume": 213.0, "delta": -0.8537, "gamma": 0.0281, "vega": 0.052, "theta": -0.4497, "rho": -0.01, "theo": 9.5864, "change": 1.89, "open": 6.3, "high": 10.2, "low": 6.3, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 22.9091, "prev_day_close": 8.25}, {"option": "AAPL260805C00315000", "bid": 0.39, "bid_size": 5.0, "ask": 0.42, "ask_size": 69.0, "iv": 0.3828, "open_interest": 1087.0, "volume": 13487.0, "delta": 0.1009, "gamma": 0.0203, "vega": 0.0403, "theta": -0.3192, "rho": 0.0016, "theo": 0.4014, "change": -1.33, "open": 2.05, "high": 2.8, "low": 0.34, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -76.8786, "prev_day_close": 1.73000001907349}, {"option": "AAPL260805P00315000", "bid": 11.6, "bid_size": 79.0, "ask": 12.85, "ask_size": 72.0, "iv": 0.4623, "open_interest": 954.0, "volume": 1064.0, "delta": -0.9026, "gamma": 0.0207, "vega": 0.0391, "theta": -0.3194, "rho": -0.0096, "theo": 11.8694, "change": 2.18, "open": 8.35, "high": 12.23, "low": 8.3, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-08-03T15:56:42", "percent_change": 21.6915, "prev_day_close": 10.0500001907349}, {"option": "AAPL260805C00317500", "bid": 0.25, "bid_size": 64.0, "ask": 0.27, "ask_size": 32.0, "iv": 0.3987, "open_interest": 972.0, "volume": 4619.0, "delta": 0.0687, "gamma": 0.0146, "vega": 0.0303, "theta": -0.2252, "rho": 0.0011, "theo": 0.2639, "change": -1.025, "open": 1.46, "high": 2.0, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -79.1506, "prev_day_close": 1.2950000166893}, {"option": "AAPL260805P00317500", "bid": 13.8, "bid_size": 18.0, "ask": 15.15, "ask_size": 154.0, "iv": 0.47, "open_interest": 382.0, "volume": 43.0, "delta": -0.9354, "gamma": 0.015, "vega": 0.0287, "theta": -0.2243, "rho": -0.0086, "theo": 14.2382, "change": -0.825, "open": 11.58, "high": 13.8, "low": 10.7, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T13:43:56", "percent_change": -6.8323, "prev_day_close": 12.0750002861023}, {"option": "AAPL260805C00320000", "bid": 0.17, "bid_size": 54.0, "ask": 0.18, "ask_size": 11.0, "iv": 0.4192, "open_interest": 1364.0, "volume": 5098.0, "delta": 0.0473, "gamma": 0.0104, "vega": 0.0226, "theta": -0.1589, "rho": 0.0008, "theo": 0.1776, "change": -0.72, "open": 1.0, "high": 1.35, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -80.0, "prev_day_close": 0.900000005960464}, {"option": "AAPL260805P00320000", "bid": 15.7, "bid_size": 50.0, "ask": 17.75, "ask_size": 54.0, "iv": 0.448, "open_interest": 574.0, "volume": 71.0, "delta": -0.9573, "gamma": 0.0108, "vega": 0.0204, "theta": -0.1592, "rho": -0.0071, "theo": 16.6585, "change": 3.005, "open": 15.0, "high": 17.35, "low": 13.65, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 21.5799, "prev_day_close": 13.9249997138977}, {"option": "AAPL260805C00322500", "bid": 0.11, "bid_size": 140.0, "ask": 0.17, "ask_size": 195.0, "iv": 0.4472, "open_interest": 465.0, "volume": 1674.0, "delta": 0.033, "gamma": 0.0074, "vega": 0.0169, "theta": -0.1128, "rho": 0.0005, "theo": 0.1221, "change": -0.465, "open": 0.77, "high": 1.05, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -79.4872, "prev_day_close": 0.584999993443489}, {"option": "AAPL260805P00322500", "bid": 18.1, "bid_size": 67.0, "ask": 20.55, "ask_size": 65.0, "iv": 0.5377, "open_interest": 155.0, "volume": 62.0, "delta": -0.9719, "gamma": 0.0077, "vega": 0.0144, "theta": -0.1163, "rho": -0.0053, "theo": 19.1098, "change": 0.005, "open": 13.71, "high": 19.8, "low": 13.28, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-08-03T15:15:57", "percent_change": 0.0298959, "prev_day_close": 16.7249999046326}, {"option": "AAPL260805C00325000", "bid": 0.08, "bid_size": 48.0, "ask": 0.13, "ask_size": 943.0, "iv": 0.4704, "open_interest": 2186.0, "volume": 2050.0, "delta": 0.0234, "gamma": 0.0053, "vega": 0.0127, "theta": -0.0809, "rho": 0.0004, "theo": 0.0856, "change": -0.305, "open": 0.52, "high": 0.71, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -68.5393, "prev_day_close": 0.444999992847443}, {"option": "AAPL260805P00325000", "bid": 20.85, "bid_size": 57.0, "ask": 22.45, "ask_size": 58.0, "iv": 0.5092, "open_interest": 139.0, "volume": 53.0, "delta": -0.9816, "gamma": 0.0054, "vega": 0.0105, "theta": -0.0885, "rho": -0.005, "theo": 21.5797, "change": 0.755, "open": 20.47, "high": 21.6, "low": 17.9, "tick": "up", "last_trade_price": 19.93, "last_trade_time": "2026-08-03T15:30:08", "percent_change": 3.93742, "prev_day_close": 19.1750001907349}, {"option": "AAPL260805C00327500", "bid": 0.05, "bid_size": 137.0, "ask": 0.06, "ask_size": 75.0, "iv": 0.4674, "open_interest": 2442.0, "volume": 1362.0, "delta": 0.0168, "gamma": 0.0039, "vega": 0.0096, "theta": -0.0588, "rho": 0.0003, "theo": 0.0613, "change": -0.26, "open": 0.35, "high": 0.47, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -81.25, "prev_day_close": 0.319999992847443}, {"option": "AAPL260805P00327500", "bid": 22.35, "bid_size": 67.0, "ask": 26.1, "ask_size": 67.0, "iv": 0.597, "open_interest": 318.0, "volume": 45.0, "delta": -0.9879, "gamma": 0.0038, "vega": 0.0072, "theta": -0.0717, "rho": -0.0034, "theo": 24.062, "change": 0.67, "open": 20.91, "high": 22.3, "low": 20.65, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-08-03T15:15:57", "percent_change": 3.1829, "prev_day_close": 21.0500001907349}, {"option": "AAPL260805C00330000", "bid": 0.03, "bid_size": 168.0, "ask": 0.06, "ask_size": 138.0, "iv": 0.4939, "open_interest": 1347.0, "volume": 1304.0, "delta": 0.0124, "gamma": 0.0028, "vega": 0.0074, "theta": -0.0436, "rho": 0.0002, "theo": 0.045, "change": -0.225, "open": 0.28, "high": 0.33, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -84.9057, "prev_day_close": 0.265000000596046}, {"option": "AAPL260805P00330000", "bid": 24.85, "bid_size": 73.0, "ask": 27.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 568.0, "volume": 27.0, "delta": -0.992, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0611, "rho": -0.0022, "theo": 26.5511, "change": 0.85, "open": 22.0, "high": 25.0, "low": 22.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T15:30:46", "percent_change": 3.54906, "prev_day_close": 23.9499998092651}, {"option": "AAPL260805C00332500", "bid": 0.01, "bid_size": 129.0, "ask": 0.04, "ask_size": 182.0, "iv": 0.4957, "open_interest": 372.0, "volume": 342.0, "delta": 0.0093, "gamma": 0.0021, "vega": 0.0058, "theta": -0.0332, "rho": 0.0001, "theo": 0.034, "change": -0.14, "open": 0.19, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -73.6842, "prev_day_close": 0.189999997615814}, {"option": "AAPL260805P00332500", "bid": 27.4, "bid_size": 200.0, "ask": 31.05, "ask_size": 236.0, "iv": 0.691, "open_interest": 358.0, "volume": 13.0, "delta": -0.9946, "gamma": 0.0018, "vega": 0.0035, "theta": -0.0546, "rho": -0.0021, "theo": 29.0445, "change": 3.095, "open": 25.13, "high": 29.67, "low": 25.13, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-08-03T15:58:52", "percent_change": 11.6463, "prev_day_close": 26.5749998092651}, {"option": "AAPL260805C00335000", "bid": 0.01, "bid_size": 92.0, "ask": 0.04, "ask_size": 98.0, "iv": 0.5315, "open_interest": 794.0, "volume": 370.0, "delta": 0.0072, "gamma": 0.0016, "vega": 0.0046, "theta": -0.0259, "rho": 0.0001, "theo": 0.0264, "change": -0.1, "open": 0.18, "high": 0.24, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:55:45", "percent_change": -76.9231, "prev_day_close": 0.130000002682209}, {"option": "AAPL260805P00335000", "bid": 29.85, "bid_size": 83.0, "ask": 33.55, "ask_size": 74.0, "iv": 0.7218, "open_interest": 168.0, "volume": 11.0, "delta": -0.9963, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0508, "rho": -0.0011, "theo": 31.5405, "change": 0.07, "open": 28.5, "high": 29.27, "low": 28.5, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-03T10:40:13", "percent_change": 0.239727, "prev_day_close": 29.1999998092651}, {"option": "AAPL260805C00337500", "bid": 0.01, "bid_size": 87.0, "ask": 0.03, "ask_size": 94.0, "iv": 0.553, "open_interest": 273.0, "volume": 536.0, "delta": 0.0056, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0208, "rho": 0.0001, "theo": 0.0211, "change": -0.055, "open": 0.13, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:52:20", "percent_change": -73.3333, "prev_day_close": 0.0749999983236194}, {"option": "AAPL260805P00337500", "bid": 32.35, "bid_size": 73.0, "ask": 36.15, "ask_size": 52.0, "iv": 0.809, "open_interest": 120.0, "volume": 1.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0017, "theta": -0.0484, "rho": -0.0011, "theo": 34.0381, "change": -0.325, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T09:46:20", "percent_change": -1.03751, "prev_day_close": 31.3249988555908}, {"option": "AAPL260805C00340000", "bid": 0.01, "bid_size": 56.0, "ask": 0.03, "ask_size": 138.0, "iv": 0.587, "open_interest": 803.0, "volume": 868.0, "delta": 0.0046, "gamma": 0.001, "vega": 0.0031, "theta": -0.017, "rho": 0.0001, "theo": 0.0173, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -83.3333, "prev_day_close": 0.0600000005215406}, {"option": "AAPL260805P00340000", "bid": 34.85, "bid_size": 66.0, "ask": 38.55, "ask_size": 48.0, "iv": 0.8094, "open_interest": 194.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0467, "rho": -0.0005, "theo": 36.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-07-31T15:10:09", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "AAPL260805C00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6025, "open_interest": 564.0, "volume": 36.0, "delta": 0.0037, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0142, "rho": 0.0001, "theo": 0.0144, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AAPL260805P00342500", "bid": 38.2, "bid_size": 64.0, "ask": 41.05, "ask_size": 78.0, "iv": 1.0497, "open_interest": 115.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0458, "rho": -0.0005, "theo": 39.0355, "change": 0.795, "open": 36.38, "high": 37.47, "low": 36.38, "tick": "up", "last_trade_price": 37.47, "last_trade_time": "2026-08-03T15:22:39", "percent_change": 2.16769, "prev_day_close": 36.6749992370606}, {"option": "AAPL260805C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 170.0, "iv": 0.7156, "open_interest": 814.0, "volume": 221.0, "delta": 0.0031, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0121, "rho": 0.0, "theo": 0.0122, "change": -0.01, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260805P00345000", "bid": 39.85, "bid_size": 60.0, "ask": 43.55, "ask_size": 52.0, "iv": 0.8939, "open_interest": 163.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0451, "rho": -0.0005, "theo": 41.5348, "change": -0.72, "open": 38.48, "high": 38.48, "low": 38.48, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-08-03T09:46:20", "percent_change": -1.83674, "prev_day_close": 39.2000007629394}, {"option": "AAPL260805C00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 127.0, "iv": 0.7853, "open_interest": 170.0, "volume": 1.0, "delta": 0.0026, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0104, "rho": 0.0, "theo": 0.0105, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:35:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260805P00347500", "bid": 42.35, "bid_size": 40.0, "ask": 46.05, "ask_size": 47.0, "iv": 0.9353, "open_interest": 0.0, "volume": 4.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0446, "rho": -0.0005, "theo": 44.0343, "change": -0.85, "open": 40.85, "high": 40.85, "low": 40.85, "tick": "no_change", "last_trade_price": 40.85, "last_trade_time": "2026-08-03T13:23:32", "percent_change": -2.03837, "prev_day_close": 41.7000007629394}, {"option": "AAPL260805C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 133.0, "iv": 0.7747, "open_interest": 819.0, "volume": 120.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0016, "theta": -0.009, "rho": 0.0, "theo": 0.009, "change": -0.015, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260805P00350000", "bid": 44.85, "bid_size": 67.0, "ask": 48.55, "ask_size": 67.0, "iv": 0.9761, "open_interest": 1.0, "volume": 7.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0442, "rho": -0.0002, "theo": 46.5339, "change": -1.05, "open": 42.35, "high": 43.15, "low": 42.35, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-03T13:24:17", "percent_change": -2.37557, "prev_day_close": 44.2000007629394}, {"option": "AAPL260805C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6612, "open_interest": 469.0, "volume": 6.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:22:02", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260805P00352500", "bid": 47.35, "bid_size": 50.0, "ask": 51.05, "ask_size": 50.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0439, "rho": -0.0002, "theo": 49.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-30T09:46:01", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "AAPL260805C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 5.0, "iv": 0.6897, "open_interest": 491.0, "volume": 5.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0068, "rho": 0.0, "theo": 0.0068, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:25:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260805P00355000", "bid": 49.85, "bid_size": 67.0, "ask": 53.55, "ask_size": 67.0, "iv": 1.056, "open_interest": 1.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0437, "rho": -0.0002, "theo": 51.5335, "change": 0.05, "open": 49.2, "high": 49.2, "low": 49.2, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-08-03T09:32:43", "percent_change": 0.10173, "prev_day_close": 49.1499996185303}, {"option": "AAPL260805C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7178, "open_interest": 170.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.001, "theta": -0.0059, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T15:59:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260805P00357500", "bid": 52.65, "bid_size": 50.0, "ask": 56.05, "ask_size": 50.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0436, "rho": -0.0002, "theo": 54.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-07-30T15:27:46", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "AAPL260805C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.7456, "open_interest": 488.0, "volume": 17.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0052, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T09:43:21", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260805P00360000", "bid": 54.85, "bid_size": 50.0, "ask": 58.55, "ask_size": 50.0, "iv": 1.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0434, "rho": -0.0001, "theo": 56.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-07-31T09:40:56", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "AAPL260805C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7732, "open_interest": 59.0, "volume": 8.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": -0.06, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:56:09", "percent_change": -75.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL260805P00362500", "bid": 57.35, "bid_size": 47.0, "ask": 61.05, "ask_size": 37.0, "iv": 1.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0433, "rho": -0.0001, "theo": 59.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.09, "last_trade_time": "2026-07-28T14:38:58", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "AAPL260805C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 33.0, "iv": 0.8004, "open_interest": 233.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:47:13", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260805P00365000", "bid": 59.85, "bid_size": 47.0, "ask": 62.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0433, "rho": -0.0001, "theo": 61.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-07-29T11:28:34", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "AAPL260805C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8768, "open_interest": 81.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:26:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805P00367500", "bid": 62.35, "bid_size": 47.0, "ask": 66.15, "ask_size": 47.0, "iv": 1.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0432, "rho": -0.0001, "theo": 64.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.77, "last_trade_time": "2026-07-31T15:43:45", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "AAPL260805C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8542, "open_interest": 222.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:18:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260805P00370000", "bid": 64.85, "bid_size": 47.0, "ask": 68.55, "ask_size": 37.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0432, "rho": -0.0001, "theo": 66.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.25, "last_trade_time": "2026-07-31T15:43:45", "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "AAPL260805C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8807, "open_interest": 116.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:26:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260805P00372500", "bid": 67.35, "bid_size": 40.0, "ask": 71.05, "ask_size": 28.0, "iv": 1.3208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 69.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "AAPL260805C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 0.9069, "open_interest": 176.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T15:49:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260805P00375000", "bid": 69.85, "bid_size": 67.0, "ask": 73.55, "ask_size": 67.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 71.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.65, "last_trade_time": "2026-07-27T10:37:43", "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "AAPL260805C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9587, "open_interest": 272.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:34:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260805P00380000", "bid": 74.85, "bid_size": 41.0, "ask": 78.65, "ask_size": 31.0, "iv": 1.4962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 76.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "AAPL260805C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0095, "open_interest": 36.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T15:46:06", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "AAPL260805P00385000", "bid": 79.85, "bid_size": 43.0, "ask": 83.55, "ask_size": 50.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "AAPL260805C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0595, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T14:28:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AAPL260805P00390000", "bid": 84.85, "bid_size": 50.0, "ask": 88.55, "ask_size": 37.0, "iv": 1.5662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "AAPL260805C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "AAPL260805P00395000", "bid": 89.85, "bid_size": 47.0, "ask": 93.65, "ask_size": 26.0, "iv": 1.7076, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "AAPL260805C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1569, "open_interest": 270.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T10:25:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260805P00400000", "bid": 94.85, "bid_size": 49.0, "ask": 98.65, "ask_size": 20.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "AAPL260805C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2045, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:15:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260805P00405000", "bid": 99.85, "bid_size": 50.0, "ask": 103.65, "ask_size": 22.0, "iv": 1.842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0431, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.13, "last_trade_time": "2026-07-27T10:43:34", "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "AAPL260807C00110000", "bid": 191.55, "bid_size": 13.0, "ask": 195.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 193.5794, "change": -0.28, "open": 196.04, "high": 196.04, "low": 196.01, "tick": "up", "last_trade_price": 196.02, "last_trade_time": "2026-08-03T10:48:59", "percent_change": -0.142636, "prev_day_close": 196.299995422363}, {"option": "AAPL260807P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.8804, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T13:40:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00120000", "bid": 181.55, "bid_size": 15.0, "ask": 185.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 183.5865, "change": -0.38, "open": 186.14, "high": 186.14, "low": 186.02, "tick": "down", "last_trade_price": 186.02, "last_trade_time": "2026-08-03T10:48:59", "percent_change": -0.203863, "prev_day_close": 186.400001525879}, {"option": "AAPL260807P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00125000", "bid": 176.55, "bid_size": 22.0, "ask": 180.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 178.5901, "change": -1.855, "open": 179.19, "high": 179.57, "low": 179.19, "tick": "up", "last_trade_price": 179.57, "last_trade_time": "2026-08-03T11:38:24", "percent_change": -1.02246, "prev_day_close": 181.424995422363}, {"option": "AAPL260807P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00130000", "bid": 171.5, "bid_size": 17.0, "ask": 175.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 173.5937, "change": -0.86, "open": 175.9, "high": 175.92, "low": 174.29, "tick": "up", "last_trade_price": 175.59, "last_trade_time": "2026-08-03T15:39:40", "percent_change": -0.487388, "prev_day_close": 176.449996948242}, {"option": "AAPL260807P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00135000", "bid": 166.55, "bid_size": 14.0, "ask": 170.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 168.5973, "change": -0.825, "open": 171.1, "high": 171.1, "low": 169.55, "tick": "down", "last_trade_price": 170.6, "last_trade_time": "2026-08-03T15:39:40", "percent_change": -0.481257, "prev_day_close": 171.424995422363}, {"option": "AAPL260807P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13332.0, "iv": 2.3189, "open_interest": 2002.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.155, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:35:09", "percent_change": 3100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00140000", "bid": 161.4, "bid_size": 2.0, "ask": 165.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 163.6009, "change": -0.475, "open": 166.2, "high": 166.2, "low": 165.95, "tick": "down", "last_trade_price": 165.95, "last_trade_time": "2026-08-03T10:53:09", "percent_change": -0.285411, "prev_day_close": 166.424995422363}, {"option": "AAPL260807P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 2.3363, "open_interest": 1116.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:41:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807C00145000", "bid": 156.55, "bid_size": 10.0, "ask": 160.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 158.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "AAPL260807P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 2.2354, "open_interest": 1123.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:02:04", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807C00150000", "bid": 151.45, "bid_size": 5.0, "ask": 155.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 153.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "AAPL260807P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 90.0, "iv": 2.9516, "open_interest": 0.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:52:58", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "AAPL260807C00155000", "bid": 146.6, "bid_size": 12.0, "ask": 150.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0254, "theo": 148.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-07-02T12:25:56", "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "AAPL260807P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 2.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260807C00160000", "bid": 141.55, "bid_size": 13.0, "ask": 145.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 143.6152, "change": -1.125, "open": 145.24, "high": 145.25, "low": 145.24, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -0.768574, "prev_day_close": 146.375}, {"option": "AAPL260807P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.8525, "open_interest": 1107.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:32:31", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807C00165000", "bid": 136.6, "bid_size": 14.0, "ask": 140.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 138.6188, "change": -1.14, "open": 140.36, "high": 140.36, "low": 140.26, "tick": "down", "last_trade_price": 140.26, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -0.806225, "prev_day_close": 141.400001525879}, {"option": "AAPL260807P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.7678, "open_interest": 1044.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:39:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807C00170000", "bid": 131.45, "bid_size": 6.0, "ask": 135.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0279, "theo": 133.6224, "change": -1.575, "open": 134.9, "high": 134.9, "low": 134.9, "tick": "down", "last_trade_price": 134.9, "last_trade_time": "2026-08-03T12:24:02", "percent_change": -1.15406, "prev_day_close": 136.474998474121}, {"option": "AAPL260807P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 2.4696, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T14:47:50", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL260807C00175000", "bid": 126.5, "bid_size": 15.0, "ask": 130.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0287, "theo": 128.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "AAPL260807P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 75.0, "iv": 2.304, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T15:25:32", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260807C00180000", "bid": 121.4, "bid_size": 1.0, "ask": 125.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 123.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.7, "last_trade_time": "2026-07-31T15:44:35", "percent_change": 0.0, "prev_day_close": 126.449996948242}, {"option": "AAPL260807P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 75.0, "iv": 2.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260807C00185000", "bid": 116.55, "bid_size": 14.0, "ask": 120.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0304, "theo": 118.6334, "change": -1.79, "open": 120.18, "high": 120.18, "low": 119.66, "tick": "down", "last_trade_price": 119.66, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -1.47386, "prev_day_close": 121.450000762939}, {"option": "AAPL260807P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 2.197, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:11:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260807C00190000", "bid": 111.55, "bid_size": 10.0, "ask": 115.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0312, "theo": 113.6371, "change": -1.78, "open": 115.17, "high": 115.3, "low": 114.67, "tick": "down", "last_trade_price": 114.67, "last_trade_time": "2026-08-03T15:47:15", "percent_change": -1.52855, "prev_day_close": 116.450000762939}, {"option": "AAPL260807P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 68.0, "iv": 2.1198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAPL260807C00195000", "bid": 106.6, "bid_size": 16.0, "ask": 110.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.032, "theo": 108.6409, "change": -1.165, "open": 110.27, "high": 110.31, "low": 110.26, "tick": "up", "last_trade_price": 110.31, "last_trade_time": "2026-08-03T15:43:50", "percent_change": -1.04508, "prev_day_close": 111.474998474121}, {"option": "AAPL260807P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 81.0, "iv": 1.9372, "open_interest": 2.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -0.23, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:28:11", "percent_change": -95.8333, "prev_day_close": 0.239999994635582}, {"option": "AAPL260807C00200000", "bid": 101.6, "bid_size": 14.0, "ask": 105.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0328, "theo": 103.6448, "change": -0.27, "open": 106.13, "high": 106.13, "low": 106.13, "tick": "down", "last_trade_price": 106.13, "last_trade_time": "2026-08-03T10:48:13", "percent_change": -0.253761, "prev_day_close": 106.400001525879}, {"option": "AAPL260807P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.2357, "open_interest": 81.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:35:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807C00205000", "bid": 96.6, "bid_size": 13.0, "ask": 100.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0336, "theo": 98.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.73, "last_trade_time": "2026-07-31T13:48:39", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "AAPL260807P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.1669, "open_interest": 61.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T14:13:21", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260807C00210000", "bid": 91.45, "bid_size": 2.0, "ask": 95.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0345, "theo": 93.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.15, "last_trade_time": "2026-07-10T10:00:15", "percent_change": 0.0, "prev_day_close": 96.4250030517578}, {"option": "AAPL260807P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 84.0, "iv": 1.3513, "open_interest": 21.0, "volume": 4.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:15:33", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807C00215000", "bid": 86.6, "bid_size": 13.0, "ask": 90.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0353, "theo": 88.657, "change": -1.36, "open": 90.19, "high": 90.19, "low": 90.19, "tick": "down", "last_trade_price": 90.19, "last_trade_time": "2026-08-03T10:06:37", "percent_change": -1.48553, "prev_day_close": 91.5499992370606}, {"option": "AAPL260807P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 1.3766, "open_interest": 27.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T12:32:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260807C00220000", "bid": 81.55, "bid_size": 1.0, "ask": 85.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0361, "theo": 83.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.38, "last_trade_time": "2026-07-31T13:26:35", "percent_change": 0.0, "prev_day_close": 86.125}, {"option": "AAPL260807P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.0617, "open_interest": 674.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:52:56", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "AAPL260807C00225000", "bid": 76.45, "bid_size": 2.0, "ask": 80.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0369, "theo": 78.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.65, "last_trade_time": "2026-07-31T09:53:07", "percent_change": 0.0, "prev_day_close": 81.4250030517578}, {"option": "AAPL260807P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9584, "open_interest": 44.0, "volume": 13.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:39:03", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL260807C00230000", "bid": 71.65, "bid_size": 12.0, "ask": 75.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0377, "theo": 73.6708, "change": 6.07, "open": 82.47, "high": 82.47, "low": 82.47, "tick": "up", "last_trade_price": 82.47, "last_trade_time": "2026-08-03T09:30:20", "percent_change": 7.94502, "prev_day_close": 76.4000015258789}, {"option": "AAPL260807P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8931, "open_interest": 170.0, "volume": 1.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:29:35", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AAPL260807C00235000", "bid": 66.5, "bid_size": 7.0, "ask": 70.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0385, "theo": 68.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.33, "last_trade_time": "2026-07-31T09:49:50", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "AAPL260807P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7828, "open_interest": 53.0, "volume": 4.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.006, "rho": 0.0, "theo": 0.0071, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:21:44", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260807C00240000", "bid": 61.55, "bid_size": 20.0, "ask": 65.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 84.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0002, "rho": 0.0393, "theo": 63.6816, "change": -0.31, "open": 66.04, "high": 66.04, "low": 66.04, "tick": "up", "last_trade_price": 66.04, "last_trade_time": "2026-08-03T10:43:52", "percent_change": -0.467217, "prev_day_close": 66.3499984741211}, {"option": "AAPL260807P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 74.0, "iv": 0.8506, "open_interest": 97.0, "volume": 134.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0076, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:14:30", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260807C00245000", "bid": 56.65, "bid_size": 22.0, "ask": 60.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0028, "rho": 0.0401, "theo": 58.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.03, "last_trade_time": "2026-07-31T12:38:45", "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "AAPL260807P00245000", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7305, "open_interest": 301.0, "volume": 20.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0096, "rho": -0.0001, "theo": 0.0116, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:02", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260807C00250000", "bid": 51.85, "bid_size": 44.0, "ask": 55.25, "ask_size": 46.0, "iv": 0.0, "open_interest": 177.0, "volume": 20.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0058, "rho": 0.0409, "theo": 53.6945, "change": -1.9, "open": 57.47, "high": 57.47, "low": 54.4, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -3.37478, "prev_day_close": 56.2999992370606}, {"option": "AAPL260807P00250000", "bid": 0.01, "bid_size": 14.0, "ask": 0.05, "ask_size": 231.0, "iv": 0.7158, "open_interest": 728.0, "volume": 147.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0025, "theta": -0.012, "rho": -0.0001, "theo": 0.0149, "change": 0.105, "open": 0.07, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:55:41", "percent_change": 300.0, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260807C00255000", "bid": 46.55, "bid_size": 16.0, "ask": 50.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0094, "rho": 0.0417, "theo": 48.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.79, "last_trade_time": "2026-07-31T15:36:17", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "AAPL260807P00255000", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6052, "open_interest": 1607.0, "volume": 30.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0151, "rho": -0.0002, "theo": 0.0191, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:38:18", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260807C00257500", "bid": 44.15, "bid_size": 68.0, "ask": 47.85, "ask_size": 55.0, "iv": 0.0, "open_interest": 362.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0116, "rho": 0.0421, "theo": 46.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.79, "last_trade_time": "2026-07-31T15:27:32", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "AAPL260807P00257500", "bid": 0.01, "bid_size": 63.0, "ask": 0.03, "ask_size": 134.0, "iv": 0.5911, "open_interest": 157.0, "volume": 6.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0169, "rho": -0.0002, "theo": 0.0217, "change": -0.045, "open": 0.04, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:43", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "AAPL260807C00260000", "bid": 41.65, "bid_size": 47.0, "ask": 45.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 285.0, "volume": 5.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0043, "theta": -0.014, "rho": 0.0425, "theo": 43.7115, "change": -0.95, "open": 46.02, "high": 46.02, "low": 45.2, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T15:23:11", "percent_change": -2.05851, "prev_day_close": 46.1500015258789}, {"option": "AAPL260807P00260000", "bid": 0.01, "bid_size": 40.0, "ask": 0.03, "ask_size": 14.0, "iv": 0.5597, "open_interest": 1138.0, "volume": 108.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.0043, "theta": -0.019, "rho": -0.0002, "theo": 0.0247, "change": -0.025, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260807C00265000", "bid": 36.7, "bid_size": 50.0, "ask": 40.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 66.0, "volume": 4.0, "delta": 0.9938, "gamma": 0.001, "vega": 0.0058, "theta": -0.0199, "rho": 0.0432, "theo": 38.723, "change": -0.35, "open": 41.6, "high": 41.85, "low": 40.85, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-08-03T14:28:28", "percent_change": -0.849516, "prev_day_close": 41.2000007629394}, {"option": "AAPL260807P00265000", "bid": 0.02, "bid_size": 107.0, "ask": 0.06, "ask_size": 145.0, "iv": 0.5374, "open_interest": 3168.0, "volume": 472.0, "delta": -0.0063, "gamma": 0.001, "vega": 0.0058, "theta": -0.0244, "rho": -0.0003, "theo": 0.0326, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:34:31", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "AAPL260807C00270000", "bid": 31.65, "bid_size": 106.0, "ask": 35.4, "ask_size": 112.0, "iv": 0.0, "open_interest": 178.0, "volume": 7.0, "delta": 0.991, "gamma": 0.0016, "vega": 0.008, "theta": -0.0285, "rho": 0.0439, "theo": 33.739, "change": -0.135, "open": 35.56, "high": 37.17, "low": 35.56, "tick": "down", "last_trade_price": 35.99, "last_trade_time": "2026-08-03T15:07:02", "percent_change": -0.373702, "prev_day_close": 36.125}, {"option": "AAPL260807P00270000", "bid": 0.02, "bid_size": 134.0, "ask": 0.1, "ask_size": 258.0, "iv": 0.4962, "open_interest": 1679.0, "volume": 2873.0, "delta": -0.0091, "gamma": 0.0016, "vega": 0.008, "theta": -0.0324, "rho": -0.0004, "theo": 0.0451, "change": -0.07, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:38", "percent_change": -77.7778, "prev_day_close": 0.0899999998509884}, {"option": "AAPL260807C00275000", "bid": 27.2, "bid_size": 126.0, "ask": 29.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 2447.0, "volume": 122.0, "delta": 0.9859, "gamma": 0.0026, "vega": 0.0118, "theta": -0.0426, "rho": 0.0444, "theo": 28.7651, "change": -1.37, "open": 31.0, "high": 31.07, "low": 28.3, "tick": "down", "last_trade_price": 30.03, "last_trade_time": "2026-08-03T15:42:37", "percent_change": -4.36306, "prev_day_close": 31.3999996185303}, {"option": "AAPL260807P00275000", "bid": 0.06, "bid_size": 52.0, "ask": 0.1, "ask_size": 146.0, "iv": 0.4453, "open_interest": 4040.0, "volume": 620.0, "delta": -0.0143, "gamma": 0.0026, "vega": 0.0119, "theta": -0.046, "rho": -0.0007, "theo": 0.0676, "change": -0.065, "open": 0.1, "high": 0.22, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -48.1481, "prev_day_close": 0.135000001639128}, {"option": "AAPL260807C00280000", "bid": 22.15, "bid_size": 100.0, "ask": 25.05, "ask_size": 73.0, "iv": 0.0, "open_interest": 314.0, "volume": 53.0, "delta": 0.9753, "gamma": 0.0046, "vega": 0.019, "theta": -0.0694, "rho": 0.0447, "theo": 23.8169, "change": -1.155, "open": 26.5, "high": 27.7, "low": 24.2, "tick": "no_change", "last_trade_price": 25.32, "last_trade_time": "2026-08-03T15:27:02", "percent_change": -4.36261, "prev_day_close": 26.4750003814697}, {"option": "AAPL260807P00280000", "bid": 0.11, "bid_size": 72.0, "ask": 0.14, "ask_size": 122.0, "iv": 0.4019, "open_interest": 3275.0, "volume": 1756.0, "delta": -0.0248, "gamma": 0.0046, "vega": 0.019, "theta": -0.0723, "rho": -0.0012, "theo": 0.116, "change": -0.09, "open": 0.16, "high": 0.25, "low": 0.08, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:02", "percent_change": -40.9091, "prev_day_close": 0.219999998807907}, {"option": "AAPL260807C00285000", "bid": 17.65, "bid_size": 118.0, "ask": 19.85, "ask_size": 76.0, "iv": 0.2796, "open_interest": 156.0, "volume": 56.0, "delta": 0.9517, "gamma": 0.0085, "vega": 0.0327, "theta": -0.1236, "rho": 0.0444, "theo": 18.937, "change": -3.5, "open": 25.68, "high": 25.68, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -15.9817, "prev_day_close": 21.8999996185303}, {"option": "AAPL260807P00285000", "bid": 0.2, "bid_size": 52.0, "ask": 0.26, "ask_size": 69.0, "iv": 0.3665, "open_interest": 2941.0, "volume": 5033.0, "delta": -0.0485, "gamma": 0.0086, "vega": 0.0328, "theta": -0.1261, "rho": -0.0022, "theo": 0.2328, "change": -0.13, "open": 0.26, "high": 0.43, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -34.2105, "prev_day_close": 0.379999995231628}, {"option": "AAPL260807C00290000", "bid": 13.35, "bid_size": 111.0, "ask": 14.65, "ask_size": 59.0, "iv": 0.2997, "open_interest": 438.0, "volume": 407.0, "delta": 0.9, "gamma": 0.0158, "vega": 0.0567, "theta": -0.2251, "rho": 0.0426, "theo": 14.2304, "change": -3.32, "open": 18.05, "high": 18.21, "low": 13.68, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -19.3023, "prev_day_close": 17.1999998092651}, {"option": "AAPL260807P00290000", "bid": 0.48, "bid_size": 40.0, "ask": 0.54, "ask_size": 14.0, "iv": 0.3442, "open_interest": 7022.0, "volume": 4618.0, "delta": -0.1006, "gamma": 0.0159, "vega": 0.0569, "theta": -0.2278, "rho": -0.0046, "theo": 0.5238, "change": -0.18, "open": 0.44, "high": 0.82, "low": 0.3, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -25.0, "prev_day_close": 0.719999998807907}, {"option": "AAPL260807C00292500", "bid": 11.3, "bid_size": 81.0, "ask": 12.25, "ask_size": 66.0, "iv": 0.3056, "open_interest": 60.0, "volume": 47.0, "delta": 0.8572, "gamma": 0.0208, "vega": 0.0726, "theta": -0.2957, "rho": 0.0408, "theo": 12.0032, "change": -3.775, "open": 16.68, "high": 16.68, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -24.7136, "prev_day_close": 15.2749996185303}, {"option": "AAPL260807P00292500", "bid": 0.74, "bid_size": 64.0, "ask": 0.87, "ask_size": 41.0, "iv": 0.338, "open_interest": 1583.0, "volume": 2457.0, "delta": -0.1436, "gamma": 0.0209, "vega": 0.0728, "theta": -0.2988, "rho": -0.0064, "theo": 0.7961, "change": -0.195, "open": 0.6, "high": 1.11, "low": 0.44, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -19.598, "prev_day_close": 0.995000004768372}, {"option": "AAPL260807C00295000", "bid": 9.4, "bid_size": 28.0, "ask": 10.3, "ask_size": 52.0, "iv": 0.3278, "open_interest": 928.0, "volume": 255.0, "delta": 0.8003, "gamma": 0.0262, "vega": 0.0897, "theta": -0.3742, "rho": 0.0383, "theo": 9.9075, "change": -3.325, "open": 17.5, "high": 17.5, "low": 9.35, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T15:52:26", "percent_change": -25.3333, "prev_day_close": 13.125}, {"option": "AAPL260807P00295000", "bid": 1.15, "bid_size": 42.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3353, "open_interest": 3698.0, "volume": 4792.0, "delta": -0.2009, "gamma": 0.0264, "vega": 0.0899, "theta": -0.378, "rho": -0.0089, "theo": 1.2007, "change": -0.225, "open": 1.07, "high": 1.5, "low": 0.67, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -16.3636, "prev_day_close": 1.375}, {"option": "AAPL260807C00297500", "bid": 7.45, "bid_size": 173.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.3106, "open_interest": 338.0, "volume": 179.0, "delta": 0.729, "gamma": 0.0313, "vega": 0.1059, "theta": -0.4513, "rho": 0.0351, "theo": 7.9848, "change": -3.275, "open": 15.2, "high": 15.2, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -29.5711, "prev_day_close": 11.0749998092651}, {"option": "AAPL260807P00297500", "bid": 1.72, "bid_size": 38.0, "ask": 1.89, "ask_size": 74.0, "iv": 0.3331, "open_interest": 1396.0, "volume": 4117.0, "delta": -0.273, "gamma": 0.0316, "vega": 0.1062, "theta": -0.456, "rho": -0.0112, "theo": 1.7802, "change": -0.105, "open": 1.24, "high": 2.13, "low": 0.97, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -5.5409, "prev_day_close": 1.89499998092651}, {"option": "AAPL260807C00300000", "bid": 5.95, "bid_size": 108.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.3163, "open_interest": 2354.0, "volume": 3416.0, "delta": 0.6451, "gamma": 0.0354, "vega": 0.1188, "theta": -0.5143, "rho": 0.0312, "theo": 6.2752, "change": -3.125, "open": 11.85, "high": 13.0, "low": 5.8, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -33.5121, "prev_day_close": 9.32499980926514}, {"option": "AAPL260807P00300000", "bid": 2.46, "bid_size": 82.0, "ask": 2.69, "ask_size": 38.0, "iv": 0.329, "open_interest": 10896.0, "volume": 16655.0, "delta": -0.3577, "gamma": 0.0357, "vega": 0.1189, "theta": -0.52, "rho": -0.0145, "theo": 2.5746, "change": 0.06, "open": 1.63, "high": 3.05, "low": 1.35, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 2.36221, "prev_day_close": 2.53999996185303}, {"option": "AAPL260807C00302500", "bid": 4.55, "bid_size": 85.0, "ask": 4.85, "ask_size": 48.0, "iv": 0.3202, "open_interest": 2405.0, "volume": 3008.0, "delta": 0.553, "gamma": 0.0376, "vega": 0.126, "theta": -0.5516, "rho": 0.0268, "theo": 4.8102, "change": -2.95, "open": 9.9, "high": 11.05, "low": 4.4, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -38.5621, "prev_day_close": 7.65000009536743}, {"option": "AAPL260807P00302500", "bid": 3.55, "bid_size": 61.0, "ask": 3.85, "ask_size": 93.0, "iv": 0.3357, "open_interest": 2179.0, "volume": 4601.0, "delta": -0.4507, "gamma": 0.038, "vega": 0.126, "theta": -0.5579, "rho": -0.0179, "theo": 3.6151, "change": 0.175, "open": 2.29, "high": 4.25, "low": 1.85, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:59:45", "percent_change": 5.18518, "prev_day_close": 3.375}, {"option": "AAPL260807C00305000", "bid": 3.5, "bid_size": 15.0, "ask": 3.65, "ask_size": 69.0, "iv": 0.3285, "open_interest": 7331.0, "volume": 17592.0, "delta": 0.4591, "gamma": 0.0375, "vega": 0.1265, "theta": -0.5566, "rho": 0.0223, "theo": 3.6033, "change": -2.525, "open": 7.7, "high": 9.14, "low": 3.25, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -40.8907, "prev_day_close": 6.17499995231628}, {"option": "AAPL260807P00305000", "bid": 4.85, "bid_size": 48.0, "ask": 5.15, "ask_size": 48.0, "iv": 0.3373, "open_interest": 3546.0, "volume": 4160.0, "delta": -0.5456, "gamma": 0.0379, "vega": 0.126, "theta": -0.5629, "rho": -0.0193, "theo": 4.9176, "change": 0.45, "open": 2.89, "high": 5.55, "low": 2.22, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 10.2273, "prev_day_close": 4.39999985694885}, {"option": "AAPL260807C00307500", "bid": 2.54, "bid_size": 1.0, "ask": 2.72, "ask_size": 62.0, "iv": 0.3327, "open_interest": 5548.0, "volume": 8301.0, "delta": 0.3697, "gamma": 0.0353, "vega": 0.1204, "theta": -0.5301, "rho": 0.018, "theo": 2.6469, "change": -2.36, "open": 6.3, "high": 7.5, "low": 2.4, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -47.6768, "prev_day_close": 4.95000004768372}, {"option": "AAPL260807P00307500", "bid": 6.15, "bid_size": 54.0, "ask": 6.8, "ask_size": 64.0, "iv": 0.3343, "open_interest": 807.0, "volume": 1006.0, "delta": -0.636, "gamma": 0.0357, "vega": 0.1196, "theta": -0.5358, "rho": -0.0217, "theo": 6.4724, "change": 1.245, "open": 3.85, "high": 7.15, "low": 3.17, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 22.1333, "prev_day_close": 5.625}, {"option": "AAPL260807C00310000", "bid": 1.85, "bid_size": 8.0, "ask": 1.92, "ask_size": 17.0, "iv": 0.3385, "open_interest": 9774.0, "volume": 35368.0, "delta": 0.29, "gamma": 0.0316, "vega": 0.1093, "theta": -0.4793, "rho": 0.0141, "theo": 1.9144, "change": -1.965, "open": 4.95, "high": 6.0, "low": 1.73, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -50.7097, "prev_day_close": 3.875}, {"option": "AAPL260807P00310000", "bid": 7.8, "bid_size": 277.0, "ask": 8.85, "ask_size": 220.0, "iv": 0.3457, "open_interest": 2973.0, "volume": 2047.0, "delta": -0.7165, "gamma": 0.0319, "vega": 0.1082, "theta": -0.4839, "rho": -0.023, "theo": 8.2523, "change": 1.52, "open": 4.37, "high": 8.9, "low": 4.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T15:59:08", "percent_change": 21.4085, "prev_day_close": 7.09999990463257}, {"option": "AAPL260807C00312500", "bid": 1.31, "bid_size": 10.0, "ask": 1.42, "ask_size": 64.0, "iv": 0.3444, "open_interest": 3462.0, "volume": 5686.0, "delta": 0.2224, "gamma": 0.027, "vega": 0.0954, "theta": -0.4145, "rho": 0.0108, "theo": 1.3686, "change": -1.675, "open": 3.95, "high": 5.3, "low": 1.22, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -55.3719, "prev_day_close": 3.02499997615814}, {"option": "AAPL260807P00312500", "bid": 10.0, "bid_size": 41.0, "ask": 10.95, "ask_size": 77.0, "iv": 0.3716, "open_interest": 535.0, "volume": 303.0, "delta": -0.7847, "gamma": 0.0273, "vega": 0.0938, "theta": -0.418, "rho": -0.0235, "theo": 10.2198, "change": 0.29, "open": 6.8, "high": 10.99, "low": 6.15, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-08-03T15:44:22", "percent_change": 3.29546, "prev_day_close": 8.7999997138977}, {"option": "AAPL260807C00315000", "bid": 0.91, "bid_size": 59.0, "ask": 0.98, "ask_size": 50.0, "iv": 0.349, "open_interest": 3236.0, "volume": 17081.0, "delta": 0.1676, "gamma": 0.0223, "vega": 0.0805, "theta": -0.3454, "rho": 0.0081, "theo": 0.9701, "change": -1.38, "open": 2.94, "high": 3.6, "low": 0.84, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -58.7234, "prev_day_close": 2.35000002384186}, {"option": "AAPL260807P00315000", "bid": 12.05, "bid_size": 51.0, "ask": 13.25, "ask_size": 104.0, "iv": 0.3902, "open_interest": 2438.0, "volume": 475.0, "delta": -0.8399, "gamma": 0.0225, "vega": 0.0781, "theta": -0.3478, "rho": -0.0217, "theo": 12.3361, "change": 2.15, "open": 8.15, "high": 13.0, "low": 7.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:59:06", "percent_change": 20.1878, "prev_day_close": 10.6500000953674}, {"option": "AAPL260807C00317500", "bid": 0.65, "bid_size": 26.0, "ask": 0.7, "ask_size": 78.0, "iv": 0.3574, "open_interest": 888.0, "volume": 4168.0, "delta": 0.1247, "gamma": 0.0179, "vega": 0.0661, "theta": -0.2793, "rho": 0.006, "theo": 0.6839, "change": -1.165, "open": 2.21, "high": 2.57, "low": 0.58, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -64.1873, "prev_day_close": 1.81499999761581}, {"option": "AAPL260807P00317500", "bid": 14.15, "bid_size": 57.0, "ask": 15.55, "ask_size": 89.0, "iv": 0.4013, "open_interest": 368.0, "volume": 182.0, "delta": -0.8831, "gamma": 0.0181, "vega": 0.0629, "theta": -0.2808, "rho": -0.0206, "theo": 14.565, "change": 0.9, "open": 12.6, "high": 15.05, "low": 11.47, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-08-03T15:47:13", "percent_change": 7.11462, "prev_day_close": 12.6500000953674}, {"option": "AAPL260807C00320000", "bid": 0.46, "bid_size": 5.0, "ask": 0.49, "ask_size": 74.0, "iv": 0.3645, "open_interest": 13183.0, "volume": 31499.0, "delta": 0.0918, "gamma": 0.014, "vega": 0.0532, "theta": -0.2206, "rho": 0.0044, "theo": 0.4809, "change": -0.91, "open": 1.73, "high": 2.14, "low": 0.4, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -66.4234, "prev_day_close": 1.37000000476837}, {"option": "AAPL260807P00320000", "bid": 16.4, "bid_size": 48.0, "ask": 18.0, "ask_size": 85.0, "iv": 0.4246, "open_interest": 1856.0, "volume": 309.0, "delta": -0.9162, "gamma": 0.0142, "vega": 0.0494, "theta": -0.2211, "rho": -0.0188, "theo": 16.8767, "change": 2.41, "open": 10.81, "high": 17.39, "low": 10.81, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 16.4505, "prev_day_close": 14.6500000953674}, {"option": "AAPL260807C00322500", "bid": 0.29, "bid_size": 157.0, "ask": 0.34, "ask_size": 116.0, "iv": 0.369, "open_interest": 1894.0, "volume": 7239.0, "delta": 0.0672, "gamma": 0.0108, "vega": 0.0421, "theta": -0.1713, "rho": 0.0032, "theo": 0.3383, "change": -0.73, "open": 1.21, "high": 1.5, "low": 0.26, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -70.1923, "prev_day_close": 1.04000002145767}, {"option": "AAPL260807P00322500", "bid": 18.85, "bid_size": 56.0, "ask": 20.45, "ask_size": 152.0, "iv": 0.4593, "open_interest": 452.0, "volume": 121.0, "delta": -0.9411, "gamma": 0.0111, "vega": 0.0381, "theta": -0.1703, "rho": -0.0163, "theo": 19.2484, "change": 0.73, "open": 15.95, "high": 19.56, "low": 15.95, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-08-03T15:23:00", "percent_change": 4.31953, "prev_day_close": 16.8999996185303}, {"option": "AAPL260807C00325000", "bid": 0.22, "bid_size": 76.0, "ask": 0.24, "ask_size": 89.0, "iv": 0.3806, "open_interest": 7455.0, "volume": 7377.0, "delta": 0.0491, "gamma": 0.0083, "vega": 0.033, "theta": -0.1315, "rho": 0.0024, "theo": 0.2389, "change": -0.545, "open": 0.89, "high": 1.1, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -70.3226, "prev_day_close": 0.775000005960464}, {"option": "AAPL260807P00325000", "bid": 21.25, "bid_size": 59.0, "ask": 22.85, "ask_size": 135.0, "iv": 0.4818, "open_interest": 8711.0, "volume": 354.0, "delta": -0.9595, "gamma": 0.0086, "vega": 0.0288, "theta": -0.1292, "rho": -0.0148, "theo": 21.6634, "change": 2.975, "open": 14.86, "high": 22.3, "low": 14.86, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 15.4345, "prev_day_close": 19.2749996185303}, {"option": "AAPL260807C00327500", "bid": 0.15, "bid_size": 50.0, "ask": 0.18, "ask_size": 123.0, "iv": 0.3905, "open_interest": 1218.0, "volume": 5832.0, "delta": 0.0359, "gamma": 0.0063, "vega": 0.0257, "theta": -0.1004, "rho": 0.0017, "theo": 0.17, "change": -0.43, "open": 0.7, "high": 0.83, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -72.8814, "prev_day_close": 0.590000003576279}, {"option": "AAPL260807P00327500", "bid": 23.15, "bid_size": 37.0, "ask": 25.0, "ask_size": 49.0, "iv": 0.3704, "open_interest": 4796.0, "volume": 29.0, "delta": -0.973, "gamma": 0.0066, "vega": 0.0203, "theta": -0.0981, "rho": -0.0122, "theo": 24.1098, "change": 0.05, "open": 17.16, "high": 24.56, "low": 17.13, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T14:08:35", "percent_change": 0.234195, "prev_day_close": 21.3499994277954}, {"option": "AAPL260807C00330000", "bid": 0.12, "bid_size": 5.0, "ask": 0.13, "ask_size": 67.0, "iv": 0.4009, "open_interest": 4227.0, "volume": 5896.0, "delta": 0.0265, "gamma": 0.0048, "vega": 0.02, "theta": -0.0768, "rho": 0.0013, "theo": 0.1226, "change": -0.33, "open": 0.48, "high": 0.6, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -71.7391, "prev_day_close": 0.459999993443489}, {"option": "AAPL260807P00330000", "bid": 25.85, "bid_size": 69.0, "ask": 27.3, "ask_size": 60.0, "iv": 0.4008, "open_interest": 2228.0, "volume": 104.0, "delta": -0.9825, "gamma": 0.0048, "vega": 0.0129, "theta": -0.076, "rho": -0.0079, "theo": 26.5768, "change": 3.275, "open": 19.95, "high": 27.0, "low": 19.95, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 13.804, "prev_day_close": 23.7249994277954}, {"option": "AAPL260807C00332500", "bid": 0.06, "bid_size": 121.0, "ask": 0.1, "ask_size": 119.0, "iv": 0.4058, "open_interest": 2191.0, "volume": 1347.0, "delta": 0.0197, "gamma": 0.0036, "vega": 0.0156, "theta": -0.0592, "rho": 0.0009, "theo": 0.0899, "change": -0.255, "open": 0.48, "high": 0.48, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:50:06", "percent_change": -76.1194, "prev_day_close": 0.33500000834465}, {"option": "AAPL260807P00332500", "bid": 27.45, "bid_size": 88.0, "ask": 31.15, "ask_size": 83.0, "iv": 0.5403, "open_interest": 454.0, "volume": 16.0, "delta": -0.989, "gamma": 0.0035, "vega": 0.0096, "theta": -0.0608, "rho": -0.0043, "theo": 29.0564, "change": 1.185, "open": 26.01, "high": 28.45, "low": 26.01, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-08-03T14:50:23", "percent_change": 4.50999, "prev_day_close": 26.2750005722046}, {"option": "AAPL260807C00335000", "bid": 0.06, "bid_size": 100.0, "ask": 0.08, "ask_size": 136.0, "iv": 0.4263, "open_interest": 5537.0, "volume": 2381.0, "delta": 0.0149, "gamma": 0.0028, "vega": 0.0124, "theta": -0.0462, "rho": 0.0007, "theo": 0.0674, "change": -0.205, "open": 0.3, "high": 0.37, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:56:00", "percent_change": -80.3922, "prev_day_close": 0.255000002682209}, {"option": "AAPL260807P00335000", "bid": 29.9, "bid_size": 141.0, "ask": 33.55, "ask_size": 95.0, "iv": 0.5405, "open_interest": 944.0, "volume": 60.0, "delta": -0.9931, "gamma": 0.0024, "vega": 0.0058, "theta": -0.0526, "rho": -0.0043, "theo": 31.5462, "change": 3.175, "open": 24.56, "high": 32.0, "low": 24.56, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:58:05", "percent_change": 11.0147, "prev_day_close": 28.8249998092651}, {"option": "AAPL260807C00337500", "bid": 0.04, "bid_size": 3.0, "ask": 0.09, "ask_size": 199.0, "iv": 0.4494, "open_interest": 1111.0, "volume": 665.0, "delta": 0.0115, "gamma": 0.0022, "vega": 0.0099, "theta": -0.0367, "rho": 0.0006, "theo": 0.0517, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -80.4878, "prev_day_close": 0.204999998211861}, {"option": "AAPL260807P00337500", "bid": 32.55, "bid_size": 57.0, "ask": 35.9, "ask_size": 70.0, "iv": 0.5731, "open_interest": 328.0, "volume": 42.0, "delta": -0.9958, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0471, "rho": -0.0018, "theo": 34.0399, "change": -0.15, "open": 31.53, "high": 32.73, "low": 30.48, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-08-03T10:45:15", "percent_change": -0.474682, "prev_day_close": 31.5999994277954}, {"option": "AAPL260807C00340000", "bid": 0.03, "bid_size": 45.0, "ask": 0.05, "ask_size": 116.0, "iv": 0.4481, "open_interest": 3954.0, "volume": 1603.0, "delta": 0.0091, "gamma": 0.0017, "vega": 0.008, "theta": -0.0298, "rho": 0.0004, "theo": 0.0408, "change": -0.11, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:56:30", "percent_change": -73.3333, "prev_day_close": 0.149999998509884}, {"option": "AAPL260807P00340000", "bid": 34.85, "bid_size": 133.0, "ask": 38.55, "ask_size": 91.0, "iv": 0.5946, "open_interest": 1002.0, "volume": 108.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0445, "rho": -0.0017, "theo": 36.537, "change": 2.575, "open": 30.1, "high": 36.4, "low": 30.1, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-08-03T15:50:49", "percent_change": 7.64662, "prev_day_close": 33.6749992370606}, {"option": "AAPL260807C00342500", "bid": 0.02, "bid_size": 118.0, "ask": 0.04, "ask_size": 209.0, "iv": 0.458, "open_interest": 1290.0, "volume": 83.0, "delta": 0.0073, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0246, "rho": 0.0004, "theo": 0.0329, "change": -0.095, "open": 0.24, "high": 0.24, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:47:55", "percent_change": -82.6087, "prev_day_close": 0.114999998360872}, {"option": "AAPL260807P00342500", "bid": 37.35, "bid_size": 67.0, "ask": 41.05, "ask_size": 98.0, "iv": 0.6255, "open_interest": 230.0, "volume": 2.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0426, "rho": -0.0014, "theo": 39.0349, "change": -1.65, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T09:56:46", "percent_change": -4.50205, "prev_day_close": 36.6499996185303}, {"option": "AAPL260807C00345000", "bid": 0.01, "bid_size": 76.0, "ask": 0.04, "ask_size": 211.0, "iv": 0.4727, "open_interest": 3319.0, "volume": 487.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0208, "rho": 0.0003, "theo": 0.0272, "change": -0.075, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:56:57", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "AAPL260807P00345000", "bid": 40.95, "bid_size": 71.0, "ask": 43.6, "ask_size": 62.0, "iv": 0.8298, "open_interest": 188.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0419, "rho": -0.0005, "theo": 41.5342, "change": 0.395, "open": 39.27, "high": 39.27, "low": 39.27, "tick": "down", "last_trade_price": 39.27, "last_trade_time": "2026-08-03T11:01:15", "percent_change": 1.01608, "prev_day_close": 38.875}, {"option": "AAPL260807C00347500", "bid": 0.01, "bid_size": 26.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.5063, "open_interest": 981.0, "volume": 233.0, "delta": 0.005, "gamma": 0.0009, "vega": 0.0047, "theta": -0.0178, "rho": 0.0002, "theo": 0.023, "change": -0.05, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:40:49", "percent_change": -71.4286, "prev_day_close": 0.0700000002980232}, {"option": "AAPL260807P00347500", "bid": 42.35, "bid_size": 50.0, "ask": 46.05, "ask_size": 47.0, "iv": 0.6861, "open_interest": 69.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0415, "rho": -0.0005, "theo": 44.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-31T14:43:07", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "AAPL260807C00350000", "bid": 0.01, "bid_size": 7.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.4934, "open_interest": 22768.0, "volume": 1025.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0155, "rho": 0.0002, "theo": 0.0197, "change": -0.035, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "AAPL260807P00350000", "bid": 44.85, "bid_size": 50.0, "ask": 48.55, "ask_size": 50.0, "iv": 0.7157, "open_interest": 8.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0411, "rho": -0.0004, "theo": 46.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T15:59:56", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "AAPL260807C00352500", "bid": 0.01, "bid_size": 12.0, "ask": 0.03, "ask_size": 142.0, "iv": 0.5304, "open_interest": 796.0, "volume": 163.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0136, "rho": 0.0002, "theo": 0.0171, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:33", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260807P00352500", "bid": 47.35, "bid_size": 50.0, "ask": 51.05, "ask_size": 47.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0409, "rho": -0.0001, "theo": 49.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-07-31T15:07:11", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "AAPL260807C00355000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 136.0, "iv": 0.5528, "open_interest": 3203.0, "volume": 228.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0031, "theta": -0.012, "rho": 0.0001, "theo": 0.015, "change": -0.03, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:58", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260807P00355000", "bid": 49.85, "bid_size": 62.0, "ask": 53.55, "ask_size": 47.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0408, "rho": -0.0001, "theo": 51.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-07-31T12:46:20", "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "AAPL260807C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 41.0, "iv": 0.559, "open_interest": 498.0, "volume": 310.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0107, "rho": 0.0001, "theo": 0.0132, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:47", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260807P00357500", "bid": 52.35, "bid_size": 50.0, "ask": 56.05, "ask_size": 64.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0408, "rho": -0.0001, "theo": 54.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-07-31T09:31:28", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "AAPL260807C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 133.0, "iv": 0.5804, "open_interest": 3366.0, "volume": 177.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0096, "rho": 0.0001, "theo": 0.0117, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:37:24", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260807P00360000", "bid": 54.85, "bid_size": 50.0, "ask": 58.55, "ask_size": 50.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0407, "rho": -0.0001, "theo": 56.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-07-30T12:07:31", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AAPL260807C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6015, "open_interest": 757.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0087, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T13:46:57", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260807P00362500", "bid": 57.35, "bid_size": 37.0, "ask": 61.05, "ask_size": 37.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0407, "rho": -0.0001, "theo": 59.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-07-30T12:48:08", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "AAPL260807C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4604.0, "iv": 0.5659, "open_interest": 2149.0, "volume": 562.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0078, "rho": 0.0001, "theo": 0.0094, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:21:37", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260807P00365000", "bid": 59.85, "bid_size": 48.0, "ask": 63.55, "ask_size": 67.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0406, "rho": 0.0, "theo": 61.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.51, "last_trade_time": "2026-07-31T15:45:12", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "AAPL260807C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.5851, "open_interest": 126.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0071, "rho": 0.0001, "theo": 0.0084, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:12:40", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260807P00367500", "bid": 62.35, "bid_size": 50.0, "ask": 66.05, "ask_size": 46.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 64.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.79, "last_trade_time": "2026-07-31T15:43:45", "percent_change": 0.0, "prev_day_close": 61.6750011444092}, {"option": "AAPL260807C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.6041, "open_interest": 2804.0, "volume": 201.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0064, "rho": 0.0001, "theo": 0.0076, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:56:02", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260807P00370000", "bid": 64.85, "bid_size": 37.0, "ask": 68.55, "ask_size": 50.0, "iv": 0.9396, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 66.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.27, "last_trade_time": "2026-07-31T15:43:45", "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "AAPL260807C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6228, "open_interest": 60.0, "volume": 1.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0058, "rho": 0.0001, "theo": 0.0069, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260807P00372500", "bid": 67.35, "bid_size": 37.0, "ask": 71.05, "ask_size": 37.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 69.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-07-28T12:31:12", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "AAPL260807C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.6414, "open_interest": 842.0, "volume": 7.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0053, "rho": 0.0, "theo": 0.0062, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:50:20", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260807P00375000", "bid": 69.85, "bid_size": 49.0, "ask": 73.55, "ask_size": 59.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 71.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-07-28T12:31:12", "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "AAPL260807C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.724, "open_interest": 29.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0048, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:32:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260807P00377500", "bid": 72.35, "bid_size": 50.0, "ask": 76.05, "ask_size": 50.0, "iv": 1.0184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 74.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "AAPL260807C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7438, "open_interest": 1101.0, "volume": 189.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:33:30", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260807P00380000", "bid": 74.85, "bid_size": 47.0, "ask": 78.55, "ask_size": 50.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 76.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "AAPL260807C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.7142, "open_interest": 390.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:24:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260807P00385000", "bid": 79.85, "bid_size": 48.0, "ask": 83.55, "ask_size": 49.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1499977111816}, {"option": "AAPL260807C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.7496, "open_interest": 1244.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0035, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:34:32", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260807P00390000", "bid": 84.85, "bid_size": 43.0, "ask": 88.55, "ask_size": 50.0, "iv": 1.1438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.84, "last_trade_time": "2026-07-28T09:47:22", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "AAPL260807C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7845, "open_interest": 347.0, "volume": 1.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": -0.095, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:27:07", "percent_change": -90.4762, "prev_day_close": 0.104999996721745}, {"option": "AAPL260807P00395000", "bid": 89.85, "bid_size": 37.0, "ask": 93.55, "ask_size": 50.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "AAPL260807C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 181.0, "iv": 0.8187, "open_interest": 2518.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:40:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807P00400000", "bid": 94.85, "bid_size": 67.0, "ask": 98.55, "ask_size": 42.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-07-29T13:54:04", "percent_change": 0.0, "prev_day_close": 94.125}, {"option": "AAPL260807C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9002, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T15:55:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260807P00405000", "bid": 99.85, "bid_size": 24.0, "ask": 103.55, "ask_size": 48.0, "iv": 1.2867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "AAPL260807C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 36.0, "iv": 0.9349, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T14:42:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807P00410000", "bid": 104.85, "bid_size": 15.0, "ask": 108.55, "ask_size": 39.0, "iv": 1.3327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.875}, {"option": "AAPL260807C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.9183, "open_interest": 28.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:24:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260807P00415000", "bid": 109.85, "bid_size": 10.0, "ask": 113.55, "ask_size": 35.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0406, "rho": 0.0, "theo": 111.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.949996948242}, {"option": "AAPL260810C00205000", "bid": 96.6, "bid_size": 15.0, "ask": 100.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0336, "theo": 98.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.450000762939}, {"option": "AAPL260810P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 10.0, "iv": 1.6641, "open_interest": 0.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": -1.045, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:57:17", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "AAPL260810C00210000", "bid": 91.6, "bid_size": 15.0, "ask": 95.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0345, "theo": 93.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "AAPL260810P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.583, "open_interest": 1.0, "volume": 6.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0016, "change": -1.045, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:55:42", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "AAPL260810C00215000", "bid": 86.6, "bid_size": 24.0, "ask": 90.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0353, "theo": 88.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "AAPL260810P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 11.0, "iv": 1.4976, "open_interest": 0.0, "volume": 8.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.002, "change": -1.045, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:08:21", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "AAPL260810C00220000", "bid": 81.55, "bid_size": 12.0, "ask": 85.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0361, "theo": 83.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "AAPL260810P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4137, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:00:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260810C00225000", "bid": 76.65, "bid_size": 15.0, "ask": 80.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0369, "theo": 78.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "AAPL260810P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.3312, "open_interest": 30.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:20:42", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AAPL260810C00230000", "bid": 71.55, "bid_size": 12.0, "ask": 75.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0377, "theo": 73.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "AAPL260810P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0029, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AAPL260810C00235000", "bid": 66.5, "bid_size": 20.0, "ask": 70.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0386, "theo": 68.4882, "change": -0.55, "open": 70.95, "high": 70.95, "low": 70.95, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-08-03T09:45:16", "percent_change": -0.769231, "prev_day_close": 71.5}, {"option": "AAPL260810P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.1699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0039, "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": 0.0549999997019768}, {"option": "AAPL260810C00240000", "bid": 61.6, "bid_size": 15.0, "ask": 65.35, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0394, "theo": 63.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "AAPL260810P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 139.0, "iv": 1.0908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0051, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:50:30", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260810C00245000", "bid": 56.6, "bid_size": 15.0, "ask": 60.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0402, "theo": 58.5, "change": 0.095, "open": 61.62, "high": 61.62, "low": 61.62, "tick": "up", "last_trade_price": 61.62, "last_trade_time": "2026-08-03T12:57:43", "percent_change": 0.154409, "prev_day_close": 61.5249996185303}, {"option": "AAPL260810P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 143.0, "iv": 0.7496, "open_interest": 52.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0069, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:02:54", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AAPL260810C00250000", "bid": 51.6, "bid_size": 13.0, "ask": 55.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0017, "rho": 0.041, "theo": 53.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "AAPL260810P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 122.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0092, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:52:09", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AAPL260810C00255000", "bid": 46.55, "bid_size": 9.0, "ask": 50.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0052, "rho": 0.0417, "theo": 48.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "AAPL260810P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 125.0, "iv": 0.5568, "open_interest": 32.0, "volume": 1.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.005, "theta": -0.0124, "rho": -0.0002, "theo": 0.0227, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:21:05", "percent_change": -5.26316, "prev_day_close": 0.09500000346452}, {"option": "AAPL260810C00260000", "bid": 41.65, "bid_size": 27.0, "ask": 45.45, "ask_size": 15.0, "iv": 0.4724, "open_interest": 35.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0063, "theta": -0.0098, "rho": 0.0425, "theo": 43.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.54, "last_trade_time": "2026-07-31T12:12:22", "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "AAPL260810P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 46.0, "iv": 0.4532, "open_interest": 10.0, "volume": 2.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.007, "theta": -0.0168, "rho": -0.0003, "theo": 0.0323, "change": -0.095, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:22:38", "percent_change": -70.3704, "prev_day_close": 0.135000001639128}, {"option": "AAPL260810C00265000", "bid": 36.7, "bid_size": 30.0, "ask": 40.4, "ask_size": 30.0, "iv": 0.4168, "open_interest": 35.0, "volume": 38.0, "delta": 0.9926, "gamma": 0.0012, "vega": 0.0092, "theta": -0.016, "rho": 0.0432, "theo": 38.5447, "change": -0.45, "open": 40.65, "high": 41.6, "low": 38.65, "tick": "no_change", "last_trade_price": 40.7, "last_trade_time": "2026-08-03T15:03:16", "percent_change": -1.09356, "prev_day_close": 41.1499996185303}, {"option": "AAPL260810P00265000", "bid": 0.01, "bid_size": 104.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.3967, "open_interest": 23.0, "volume": 3.0, "delta": -0.0084, "gamma": 0.0013, "vega": 0.01, "theta": -0.0229, "rho": -0.0005, "theo": 0.047, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:47:10", "percent_change": -61.9048, "prev_day_close": 0.105000001378357}, {"option": "AAPL260810C00270000", "bid": 31.6, "bid_size": 30.0, "ask": 35.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 31.0, "volume": 148.0, "delta": 0.9884, "gamma": 0.0019, "vega": 0.0134, "theta": -0.0251, "rho": 0.0439, "theo": 33.5692, "change": -0.685, "open": 35.4, "high": 36.6, "low": 34.6, "tick": "up", "last_trade_price": 35.49, "last_trade_time": "2026-08-03T15:00:29", "percent_change": -1.89357, "prev_day_close": 36.1749992370606}, {"option": "AAPL260810P00270000", "bid": 0.03, "bid_size": 114.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.3674, "open_interest": 23.0, "volume": 21.0, "delta": -0.0131, "gamma": 0.0021, "vega": 0.0146, "theta": -0.032, "rho": -0.0007, "theo": 0.0709, "change": -0.105, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:51:23", "percent_change": -56.7568, "prev_day_close": 0.184999994933605}, {"option": "AAPL260810C00275000", "bid": 26.65, "bid_size": 36.0, "ask": 30.5, "ask_size": 30.0, "iv": 0.2738, "open_interest": 46.0, "volume": 116.0, "delta": 0.9809, "gamma": 0.0032, "vega": 0.0207, "theta": -0.0396, "rho": 0.0444, "theo": 28.6111, "change": -0.58, "open": 32.4, "high": 32.4, "low": 29.2, "tick": "no_change", "last_trade_price": 30.67, "last_trade_time": "2026-08-03T15:02:20", "percent_change": -1.856, "prev_day_close": 31.2499990463257}, {"option": "AAPL260810P00275000", "bid": 0.02, "bid_size": 167.0, "ask": 0.2, "ask_size": 118.0, "iv": 0.349, "open_interest": 38.0, "volume": 71.0, "delta": -0.0214, "gamma": 0.0034, "vega": 0.0223, "theta": -0.0467, "rho": -0.0012, "theo": 0.1142, "change": -0.165, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:53:28", "percent_change": -55.9322, "prev_day_close": 0.294999994337559}, {"option": "AAPL260810C00280000", "bid": 21.75, "bid_size": 39.0, "ask": 25.4, "ask_size": 28.0, "iv": 0.2746, "open_interest": 25.0, "volume": 29.0, "delta": 0.9659, "gamma": 0.0056, "vega": 0.033, "theta": -0.0646, "rho": 0.0446, "theo": 23.694, "change": -1.95, "open": 24.94, "high": 26.0, "low": 24.85, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-08-03T15:11:03", "percent_change": -7.27612, "prev_day_close": 26.8000001907349}, {"option": "AAPL260810P00280000", "bid": 0.13, "bid_size": 132.0, "ask": 0.27, "ask_size": 111.0, "iv": 0.3252, "open_interest": 206.0, "volume": 168.0, "delta": -0.0374, "gamma": 0.0059, "vega": 0.0353, "theta": -0.072, "rho": -0.0021, "theo": 0.2019, "change": -0.14, "open": 0.2, "high": 0.29, "low": 0.05, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -42.4242, "prev_day_close": 0.32999999076128}, {"option": "AAPL260810C00285000", "bid": 17.75, "bid_size": 30.0, "ask": 19.7, "ask_size": 24.0, "iv": 0.2735, "open_interest": 3.0, "volume": 63.0, "delta": 0.9354, "gamma": 0.0099, "vega": 0.0544, "theta": -0.108, "rho": 0.044, "theo": 18.8724, "change": -0.2, "open": 21.11, "high": 21.85, "low": 19.95, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-03T15:17:41", "percent_change": -0.917432, "prev_day_close": 21.8000001907349}, {"option": "AAPL260810P00285000", "bid": 0.37, "bid_size": 53.0, "ask": 0.46, "ask_size": 75.0, "iv": 0.3106, "open_interest": 118.0, "volume": 283.0, "delta": -0.0696, "gamma": 0.0104, "vega": 0.0575, "theta": -0.1155, "rho": -0.0039, "theo": 0.3929, "change": -0.195, "open": 0.38, "high": 0.6, "low": 0.26, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -31.7073, "prev_day_close": 0.614999979734421}, {"option": "AAPL260810C00290000", "bid": 13.45, "bid_size": 75.0, "ask": 15.1, "ask_size": 53.0, "iv": 0.2926, "open_interest": 25.0, "volume": 6.0, "delta": 0.8759, "gamma": 0.0169, "vega": 0.0869, "theta": -0.176, "rho": 0.0421, "theo": 14.2652, "change": -0.55, "open": 18.5, "high": 18.5, "low": 15.3, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T14:01:29", "percent_change": -3.17919, "prev_day_close": 17.3000001907349}, {"option": "AAPL260810P00290000", "bid": 0.7, "bid_size": 97.0, "ask": 0.85, "ask_size": 41.0, "iv": 0.2879, "open_interest": 222.0, "volume": 401.0, "delta": -0.1309, "gamma": 0.0173, "vega": 0.0906, "theta": -0.1823, "rho": -0.0073, "theo": 0.8065, "change": -0.25, "open": 1.02, "high": 1.04, "low": 0.48, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -22.7273, "prev_day_close": 1.09999999403954}, {"option": "AAPL260810C00292500", "bid": 11.05, "bid_size": 47.0, "ask": 12.9, "ask_size": 38.0, "iv": 0.2738, "open_interest": 6.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0212, "vega": 0.1077, "theta": -0.2175, "rho": 0.0404, "theo": 12.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-07-31T14:32:41", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AAPL260810P00292500", "bid": 0.9, "bid_size": 88.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.2782, "open_interest": 103.0, "volume": 238.0, "delta": -0.1775, "gamma": 0.0216, "vega": 0.1104, "theta": -0.2229, "rho": -0.0099, "theo": 1.161, "change": -0.21, "open": 1.35, "high": 1.4, "low": 0.68, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -14.8936, "prev_day_close": 1.4099999666214}, {"option": "AAPL260810C00295000", "bid": 9.55, "bid_size": 63.0, "ask": 10.9, "ask_size": 63.0, "iv": 0.294, "open_interest": 15.0, "volume": 528.0, "delta": 0.7737, "gamma": 0.0256, "vega": 0.1279, "theta": -0.2599, "rho": 0.038, "theo": 10.072, "change": -3.225, "open": 14.95, "high": 15.7, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-03T15:58:11", "percent_change": -24.8555, "prev_day_close": 12.9749999046326}, {"option": "AAPL260810P00295000", "bid": 1.55, "bid_size": 81.0, "ask": 1.87, "ask_size": 80.0, "iv": 0.287, "open_interest": 84.0, "volume": 438.0, "delta": -0.2348, "gamma": 0.0258, "vega": 0.1299, "theta": -0.2634, "rho": -0.0131, "theo": 1.6468, "change": -0.19, "open": 1.76, "high": 1.86, "low": 0.85, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -10.0529, "prev_day_close": 1.88999998569489}, {"option": "AAPL260810C00297500", "bid": 7.6, "bid_size": 74.0, "ask": 9.25, "ask_size": 24.0, "iv": 0.2936, "open_interest": 13.0, "volume": 12.0, "delta": 0.705, "gamma": 0.0296, "vega": 0.1456, "theta": -0.2985, "rho": 0.035, "theo": 8.213, "change": -2.55, "open": 10.42, "high": 11.5, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:49:12", "percent_change": -22.5664, "prev_day_close": 11.3000001907349}, {"option": "AAPL260810P00297500", "bid": 2.2, "bid_size": 67.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.2804, "open_interest": 50.0, "volume": 543.0, "delta": -0.3039, "gamma": 0.0297, "vega": 0.1474, "theta": -0.3001, "rho": -0.017, "theo": 2.3065, "change": -0.235, "open": 2.2, "high": 2.6, "low": 1.44, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -9.19765, "prev_day_close": 2.55499994754791}, {"option": "AAPL260810C00300000", "bid": 6.1, "bid_size": 66.0, "ask": 7.2, "ask_size": 58.0, "iv": 0.2833, "open_interest": 351.0, "volume": 189.0, "delta": 0.6268, "gamma": 0.0327, "vega": 0.159, "theta": -0.3281, "rho": 0.0314, "theo": 6.5558, "change": -3.52, "open": 13.0, "high": 13.05, "low": 6.2, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -35.9184, "prev_day_close": 9.80000019073486}, {"option": "AAPL260810P00300000", "bid": 3.05, "bid_size": 64.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.2777, "open_interest": 396.0, "volume": 1212.0, "delta": -0.3822, "gamma": 0.0326, "vega": 0.1605, "theta": -0.3277, "rho": -0.0213, "theo": 3.1691, "change": 0.105, "open": 2.51, "high": 3.6, "low": 1.75, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 3.42577, "prev_day_close": 3.06500005722046}, {"option": "AAPL260810C00302500", "bid": 4.75, "bid_size": 125.0, "ask": 5.35, "ask_size": 24.0, "iv": 0.283, "open_interest": 1465.0, "volume": 928.0, "delta": 0.5425, "gamma": 0.0343, "vega": 0.1663, "theta": -0.3444, "rho": 0.0275, "theo": 5.1257, "change": -3.0, "open": 11.0, "high": 11.0, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -37.5, "prev_day_close": 7.99999976158142}, {"option": "AAPL260810P00302500", "bid": 4.1, "bid_size": 44.0, "ask": 4.65, "ask_size": 93.0, "iv": 0.284, "open_interest": 73.0, "volume": 240.0, "delta": -0.466, "gamma": 0.0341, "vega": 0.1671, "theta": -0.3423, "rho": -0.0259, "theo": 4.259, "change": 0.42, "open": 3.05, "high": 4.9, "low": 2.65, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 10.6329, "prev_day_close": 3.95000004768372}, {"option": "AAPL260810C00305000", "bid": 3.7, "bid_size": 11.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.2746, "open_interest": 663.0, "volume": 2500.0, "delta": 0.457, "gamma": 0.0341, "vega": 0.1664, "theta": -0.3455, "rho": 0.0234, "theo": 3.9339, "change": -2.665, "open": 9.0, "high": 9.0, "low": 3.65, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -40.8429, "prev_day_close": 6.52500009536743}, {"option": "AAPL260810P00305000", "bid": 5.4, "bid_size": 52.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.285, "open_interest": 128.0, "volume": 1048.0, "delta": -0.5507, "gamma": 0.0338, "vega": 0.1663, "theta": -0.3418, "rho": -0.0301, "theo": 5.5867, "change": 0.5, "open": 5.05, "high": 6.2, "low": 3.55, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-03T15:57:22", "percent_change": 9.52381, "prev_day_close": 5.25}, {"option": "AAPL260810C00307500", "bid": 2.8, "bid_size": 111.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.2775, "open_interest": 2596.0, "volume": 2037.0, "delta": 0.3756, "gamma": 0.0323, "vega": 0.1592, "theta": -0.3316, "rho": 0.0195, "theo": 2.9735, "change": -2.36, "open": 7.36, "high": 7.39, "low": 2.7, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -44.9524, "prev_day_close": 5.25}, {"option": "AAPL260810P00307500", "bid": 6.25, "bid_size": 157.0, "ask": 7.55, "ask_size": 81.0, "iv": 0.2652, "open_interest": 79.0, "volume": 222.0, "delta": -0.6311, "gamma": 0.0319, "vega": 0.1587, "theta": -0.327, "rho": -0.0345, "theo": 7.1426, "change": 1.175, "open": 5.14, "high": 7.5, "low": 4.75, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 18.5771, "prev_day_close": 6.32500004768372}, {"option": "AAPL260810C00310000", "bid": 2.14, "bid_size": 139.0, "ask": 2.35, "ask_size": 27.0, "iv": 0.2851, "open_interest": 773.0, "volume": 4196.0, "delta": 0.302, "gamma": 0.0293, "vega": 0.1466, "theta": -0.3057, "rho": 0.0158, "theo": 2.2194, "change": -2.025, "open": 5.45, "high": 6.3, "low": 2.02, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -47.929, "prev_day_close": 4.22500014305115}, {"option": "AAPL260810P00310000", "bid": 7.7, "bid_size": 93.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.2908, "open_interest": 149.0, "volume": 90.0, "delta": -0.7037, "gamma": 0.0289, "vega": 0.1457, "theta": -0.3006, "rho": -0.0384, "theo": 8.9008, "change": 1.05, "open": 6.0, "high": 9.21, "low": 6.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 13.2075, "prev_day_close": 7.95000004768372}, {"option": "AAPL260810C00312500", "bid": 1.6, "bid_size": 35.0, "ask": 1.84, "ask_size": 38.0, "iv": 0.2943, "open_interest": 141.0, "volume": 643.0, "delta": 0.2382, "gamma": 0.0256, "vega": 0.1305, "theta": -0.2719, "rho": 0.0125, "theo": 1.6379, "change": -1.595, "open": 4.15, "high": 5.2, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -49.1525, "prev_day_close": 3.24500000476837}, {"option": "AAPL260810P00312500", "bid": 10.5, "bid_size": 20.0, "ask": 11.75, "ask_size": 75.0, "iv": 0.3106, "open_interest": 13.0, "volume": 51.0, "delta": -0.7665, "gamma": 0.0253, "vega": 0.1294, "theta": -0.2667, "rho": -0.0417, "theo": 10.8293, "change": -0.02, "open": 6.19, "high": 9.82, "low": 6.19, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-08-03T15:24:17", "percent_change": -0.215056, "prev_day_close": 9.30000019073486}, {"option": "AAPL260810C00315000", "bid": 1.07, "bid_size": 161.0, "ask": 1.29, "ask_size": 38.0, "iv": 0.2912, "open_interest": 402.0, "volume": 1376.0, "delta": 0.1844, "gamma": 0.0217, "vega": 0.1126, "theta": -0.234, "rho": 0.0097, "theo": 1.1937, "change": -1.425, "open": 3.25, "high": 4.3, "low": 1.04, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -54.7025, "prev_day_close": 2.60500001907349}, {"option": "AAPL260810P00315000", "bid": 11.65, "bid_size": 78.0, "ask": 13.9, "ask_size": 77.0, "iv": 0.3254, "open_interest": 91.0, "volume": 8.0, "delta": -0.8191, "gamma": 0.0214, "vega": 0.1116, "theta": -0.2292, "rho": -0.0445, "theo": 12.8958, "change": -0.32, "open": 9.95, "high": 11.72, "low": 9.57, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-08-03T15:10:31", "percent_change": -2.92238, "prev_day_close": 10.9500002861023}, {"option": "AAPL260810C00317500", "bid": 0.8, "bid_size": 149.0, "ask": 1.12, "ask_size": 106.0, "iv": 0.3053, "open_interest": 116.0, "volume": 1019.0, "delta": 0.1413, "gamma": 0.0179, "vega": 0.095, "theta": -0.1966, "rho": 0.0075, "theo": 0.8672, "change": -0.96, "open": 2.47, "high": 2.9, "low": 0.8, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -52.7472, "prev_day_close": 1.8199999332428}, {"option": "AAPL260810P00317500", "bid": 13.8, "bid_size": 88.0, "ask": 15.85, "ask_size": 112.0, "iv": 0.3233, "open_interest": 32.0, "volume": 20.0, "delta": -0.8618, "gamma": 0.0176, "vega": 0.0938, "theta": -0.1916, "rho": -0.0468, "theo": 15.0717, "change": -0.705, "open": 11.8, "high": 14.49, "low": 11.8, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-08-03T14:33:39", "percent_change": -5.2514, "prev_day_close": 13.4250001907349}, {"option": "AAPL260810C00320000", "bid": 0.6, "bid_size": 78.0, "ask": 0.8, "ask_size": 100.0, "iv": 0.3119, "open_interest": 262.0, "volume": 1437.0, "delta": 0.1065, "gamma": 0.0145, "vega": 0.0782, "theta": -0.1608, "rho": 0.0057, "theo": 0.6225, "change": -0.8, "open": 1.95, "high": 2.16, "low": 0.54, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -53.3333, "prev_day_close": 1.5}, {"option": "AAPL260810P00320000", "bid": 16.5, "bid_size": 129.0, "ask": 18.4, "ask_size": 135.0, "iv": 0.317, "open_interest": 282.0, "volume": 55.0, "delta": -0.8957, "gamma": 0.0142, "vega": 0.0771, "theta": -0.1563, "rho": -0.0486, "theo": 17.3326, "change": 0.015, "open": 14.79, "high": 15.65, "low": 14.79, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-08-03T14:33:39", "percent_change": 0.100504, "prev_day_close": 14.9249997138977}, {"option": "AAPL260810C00322500", "bid": 0.4, "bid_size": 224.0, "ask": 0.62, "ask_size": 318.0, "iv": 0.3172, "open_interest": 53.0, "volume": 379.0, "delta": 0.0797, "gamma": 0.0115, "vega": 0.0634, "theta": -0.1294, "rho": 0.0043, "theo": 0.4462, "change": -0.985, "open": 1.54, "high": 1.71, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -82.4268, "prev_day_close": 1.19500005245209}, {"option": "AAPL260810P00322500", "bid": 18.8, "bid_size": 20.0, "ask": 20.7, "ask_size": 28.0, "iv": 0.3215, "open_interest": 37.0, "volume": 26.0, "delta": -0.922, "gamma": 0.0113, "vega": 0.0622, "theta": -0.125, "rho": -0.0501, "theo": 19.6583, "change": 2.875, "open": 16.8, "high": 20.35, "low": 16.8, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T11:47:15", "percent_change": 16.4521, "prev_day_close": 17.4749994277954}, {"option": "AAPL260810C00325000", "bid": 0.27, "bid_size": 145.0, "ask": 0.45, "ask_size": 138.0, "iv": 0.3205, "open_interest": 181.0, "volume": 300.0, "delta": 0.0593, "gamma": 0.009, "vega": 0.0508, "theta": -0.1026, "rho": 0.0032, "theo": 0.3195, "change": -0.535, "open": 0.94, "high": 0.94, "low": 0.26, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -61.1429, "prev_day_close": 0.875}, {"option": "AAPL260810P00325000", "bid": 21.2, "bid_size": 43.0, "ask": 23.05, "ask_size": 50.0, "iv": 0.3303, "open_interest": 113.0, "volume": 3.0, "delta": -0.9421, "gamma": 0.0088, "vega": 0.05, "theta": -0.0983, "rho": -0.0513, "theo": 22.0326, "change": 0.47, "open": 20.0, "high": 20.0, "low": 19.9, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-08-03T14:40:57", "percent_change": 2.41645, "prev_day_close": 19.4499998092651}, {"option": "AAPL260810C00327500", "bid": 0.1, "bid_size": 25.0, "ask": 0.54, "ask_size": 151.0, "iv": 0.3519, "open_interest": 25.0, "volume": 98.0, "delta": 0.044, "gamma": 0.0069, "vega": 0.0404, "theta": -0.0807, "rho": 0.0024, "theo": 0.2295, "change": -0.48, "open": 0.67, "high": 0.67, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -70.5882, "prev_day_close": 0.680000007152557}, {"option": "AAPL260810P00327500", "bid": 22.6, "bid_size": 37.0, "ask": 26.4, "ask_size": 37.0, "iv": 0.3322, "open_interest": 78.0, "volume": 14.0, "delta": -0.9571, "gamma": 0.0068, "vega": 0.0398, "theta": -0.0763, "rho": -0.0525, "theo": 24.4429, "change": 2.775, "open": 22.75, "high": 24.8, "low": 21.23, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T15:56:11", "percent_change": 12.5993, "prev_day_close": 22.0250005722046}, {"option": "AAPL260810C00330000", "bid": 0.08, "bid_size": 179.0, "ask": 0.19, "ask_size": 20.0, "iv": 0.3134, "open_interest": 1426.0, "volume": 909.0, "delta": 0.0328, "gamma": 0.0054, "vega": 0.0318, "theta": -0.0633, "rho": 0.0018, "theo": 0.1663, "change": -0.325, "open": 0.8, "high": 0.8, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -63.1068, "prev_day_close": 0.515000000596046}, {"option": "AAPL260810P00330000", "bid": 26.0, "bid_size": 27.0, "ask": 28.7, "ask_size": 44.0, "iv": 0.4261, "open_interest": 216.0, "volume": 163.0, "delta": -0.9681, "gamma": 0.0052, "vega": 0.0312, "theta": -0.0589, "rho": -0.0532, "theo": 26.8796, "change": 1.275, "open": 24.3, "high": 27.1, "low": 23.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T15:22:12", "percent_change": 5.35152, "prev_day_close": 23.8249998092651}, {"option": "AAPL260810C00332500", "bid": 0.09, "bid_size": 303.0, "ask": 0.33, "ask_size": 376.0, "iv": 0.3624, "open_interest": 163.0, "volume": 173.0, "delta": 0.0246, "gamma": 0.0041, "vega": 0.0251, "theta": -0.0498, "rho": 0.0013, "theo": 0.122, "change": -0.245, "open": 0.56, "high": 0.56, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -65.3333, "prev_day_close": 0.374999992549419}, {"option": "AAPL260810P00332500", "bid": 27.45, "bid_size": 20.0, "ask": 31.15, "ask_size": 20.0, "iv": 0.3146, "open_interest": 48.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.004, "vega": 0.0244, "theta": -0.0453, "rho": -0.0539, "theo": 29.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-07-31T09:59:19", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "AAPL260810C00335000", "bid": 0.06, "bid_size": 77.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.3325, "open_interest": 583.0, "volume": 268.0, "delta": 0.0187, "gamma": 0.0032, "vega": 0.02, "theta": -0.0395, "rho": 0.001, "theo": 0.0912, "change": -0.205, "open": 0.35, "high": 0.35, "low": 0.07, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:58:29", "percent_change": -67.2131, "prev_day_close": 0.304999999701977}, {"option": "AAPL260810P00335000", "bid": 29.9, "bid_size": 30.0, "ask": 33.75, "ask_size": 12.0, "iv": 0.371, "open_interest": 33.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0031, "vega": 0.0197, "theta": -0.0348, "rho": -0.0544, "theo": 31.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.67, "last_trade_time": "2026-07-31T14:39:28", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "AAPL260810C00337500", "bid": 0.03, "bid_size": 390.0, "ask": 0.12, "ask_size": 130.0, "iv": 0.3505, "open_interest": 85.0, "volume": 99.0, "delta": 0.0144, "gamma": 0.0025, "vega": 0.016, "theta": -0.0318, "rho": 0.0008, "theo": 0.0698, "change": -0.185, "open": 0.32, "high": 0.32, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:49:46", "percent_change": -72.549, "prev_day_close": 0.254999998956919}, {"option": "AAPL260810P00337500", "bid": 32.35, "bid_size": 30.0, "ask": 36.15, "ask_size": 30.0, "iv": 0.3218, "open_interest": 74.0, "volume": 2.0, "delta": -0.986, "gamma": 0.0024, "vega": 0.0156, "theta": -0.027, "rho": -0.0551, "theo": 34.2804, "change": 3.22, "open": 26.85, "high": 34.77, "low": 26.85, "tick": "up", "last_trade_price": 34.77, "last_trade_time": "2026-08-03T11:48:21", "percent_change": 10.206, "prev_day_close": 31.5500001907349}, {"option": "AAPL260810C00340000", "bid": 0.01, "bid_size": 125.0, "ask": 0.07, "ask_size": 99.0, "iv": 0.3428, "open_interest": 577.0, "volume": 181.0, "delta": 0.0114, "gamma": 0.002, "vega": 0.013, "theta": -0.0261, "rho": 0.0006, "theo": 0.0547, "change": -0.15, "open": 0.21, "high": 0.29, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -78.9474, "prev_day_close": 0.189999997615814}, {"option": "AAPL260810P00340000", "bid": 34.85, "bid_size": 20.0, "ask": 38.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 59.0, "volume": 1.0, "delta": -0.989, "gamma": 0.0019, "vega": 0.0128, "theta": -0.0211, "rho": -0.0555, "theo": 36.7639, "change": 1.03, "open": 35.13, "high": 35.13, "low": 35.13, "tick": "down", "last_trade_price": 35.13, "last_trade_time": "2026-08-03T10:02:21", "percent_change": 3.02053, "prev_day_close": 34.1000003814697}, {"option": "AAPL260810C00342500", "bid": 0.01, "bid_size": 76.0, "ask": 0.06, "ask_size": 96.0, "iv": 0.3563, "open_interest": 67.0, "volume": 76.0, "delta": 0.0092, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0218, "rho": 0.0005, "theo": 0.0441, "change": -0.19, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:37:34", "percent_change": -86.3636, "prev_day_close": 0.219999996945262}, {"option": "AAPL260810P00342500", "bid": 37.35, "bid_size": 26.0, "ask": 41.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0016, "vega": 0.0105, "theta": -0.0166, "rho": -0.0558, "theo": 39.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.18, "last_trade_time": "2026-07-31T10:48:45", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AAPL260810C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.3612, "open_interest": 174.0, "volume": 109.0, "delta": 0.0075, "gamma": 0.0013, "vega": 0.0091, "theta": -0.0186, "rho": 0.0004, "theo": 0.0364, "change": -0.13, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:53:22", "percent_change": -81.25, "prev_day_close": 0.160000003874302}, {"option": "AAPL260810P00345000", "bid": 39.85, "bid_size": 20.0, "ask": 43.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9928, "gamma": 0.0013, "vega": 0.0089, "theta": -0.0131, "rho": -0.0554, "theo": 41.7426, "change": 0.46, "open": 39.66, "high": 39.66, "low": 39.66, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-08-03T14:41:42", "percent_change": 1.17347, "prev_day_close": 39.1999988555908}, {"option": "AAPL260810C00347500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 130.0, "iv": 0.4626, "open_interest": 57.0, "volume": 12.0, "delta": 0.0063, "gamma": 0.0011, "vega": 0.0078, "theta": -0.0161, "rho": 0.0003, "theo": 0.0307, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:54:03", "percent_change": -61.9048, "prev_day_close": 0.105000001378357}, {"option": "AAPL260810P00347500", "bid": 42.35, "bid_size": 40.0, "ask": 46.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 250.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0011, "vega": 0.0075, "theta": -0.0104, "rho": -0.0524, "theo": 44.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-29T10:26:11", "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "AAPL260810C00350000", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 118.0, "iv": 0.4046, "open_interest": 177.0, "volume": 5.0, "delta": 0.0053, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0141, "rho": 0.0003, "theo": 0.0263, "change": -0.24, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:41:42", "percent_change": -96.0, "prev_day_close": 0.249999994412065}, {"option": "AAPL260810P00350000", "bid": 44.8, "bid_size": 30.0, "ask": 48.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0084, "rho": -0.0467, "theo": 46.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.89, "last_trade_time": "2026-07-31T11:41:56", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "AAPL260810C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 102.0, "iv": 0.4915, "open_interest": 1615.0, "volume": 7.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0126, "rho": 0.0002, "theo": 0.0229, "change": 0.06, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:11:12", "percent_change": 120.0, "prev_day_close": 0.0499999998137355}, {"option": "AAPL260810P00352500", "bid": 47.35, "bid_size": 26.0, "ask": 51.1, "ask_size": 30.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0056, "theta": -0.0068, "rho": -0.0391, "theo": 49.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "AAPL260810C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 116.0, "iv": 0.4314, "open_interest": 253.0, "volume": 205.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0113, "rho": 0.0002, "theo": 0.0201, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:51:00", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AAPL260810P00355000", "bid": 49.85, "bid_size": 30.0, "ask": 53.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0044, "theta": -0.006, "rho": -0.0336, "theo": 51.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "AAPL260810C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 99.0, "iv": 0.5838, "open_interest": 42.0, "volume": 8.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0102, "rho": 0.0002, "theo": 0.0179, "change": 0.275, "open": 0.01, "high": 0.36, "low": 0.01, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T11:25:46", "percent_change": 323.529, "prev_day_close": 0.084999998100102}, {"option": "AAPL260810P00357500", "bid": 52.35, "bid_size": 20.0, "ask": 56.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0056, "rho": -0.0227, "theo": 54.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "AAPL260810C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 0.4019, "open_interest": 189.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0092, "rho": 0.0002, "theo": 0.016, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:28:10", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "AAPL260810P00360000", "bid": 54.85, "bid_size": 30.0, "ask": 58.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0027, "theta": -0.006, "rho": -0.0201, "theo": 56.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-30T09:31:39", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "AAPL260810C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 137.0, "iv": 0.6247, "open_interest": 51.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0084, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:33:17", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL260810P00362500", "bid": 57.3, "bid_size": 30.0, "ask": 61.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0022, "theta": -0.0066, "rho": -0.0147, "theo": 59.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "AAPL260810C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 83.0, "iv": 0.5632, "open_interest": 181.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0077, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:41:25", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL260810P00365000", "bid": 59.85, "bid_size": 18.0, "ask": 63.55, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.002, "theta": -0.0074, "rho": -0.0065, "theo": 61.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "AAPL260810C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.8918, "open_interest": 10.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.003, "theta": -0.007, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:18:50", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AAPL260810P00367500", "bid": 62.35, "bid_size": 15.0, "ask": 66.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.001, "theta": -0.0088, "rho": -0.0065, "theo": 64.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-07-30T15:16:08", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "AAPL260810C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.6938, "open_interest": 233.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0065, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:40:02", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AAPL260810P00370000", "bid": 64.85, "bid_size": 30.0, "ask": 68.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0103, "rho": -0.0061, "theo": 66.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-07-29T10:12:35", "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "AAPL260810C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.9395, "open_interest": 5.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0024, "theta": -0.006, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:05:50", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AAPL260810P00372500", "bid": 67.35, "bid_size": 20.0, "ask": 71.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0117, "rho": -0.0023, "theo": 69.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "AAPL260810C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.7444, "open_interest": 204.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0055, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:52:35", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL260810P00375000", "bid": 69.85, "bid_size": 30.0, "ask": 73.6, "ask_size": 20.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0133, "rho": -0.0009, "theo": 71.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "AAPL260810C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.002, "theta": -0.0051, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:38:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260810P00377500", "bid": 72.35, "bid_size": 30.0, "ask": 76.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.015, "rho": -0.001, "theo": 74.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "AAPL260810C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0088, "open_interest": 34.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0047, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T13:39:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260810P00380000", "bid": 74.8, "bid_size": 20.0, "ask": 78.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0167, "rho": -0.001, "theo": 76.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "AAPL260810C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.0189, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0041, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-28T14:51:33", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "AAPL260810P00385000", "bid": 79.75, "bid_size": 20.0, "ask": 83.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.02, "rho": 0.0, "theo": 81.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "AAPL260810C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.7998, "open_interest": 20.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0036, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:18:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AAPL260810P00390000", "bid": 84.75, "bid_size": 30.0, "ask": 88.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0232, "rho": 0.0, "theo": 86.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "AAPL260810C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0031, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "AAPL260810P00395000", "bid": 89.75, "bid_size": 30.0, "ask": 93.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0265, "rho": 0.0, "theo": 91.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "AAPL260810C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6226, "open_interest": 239.0, "volume": 5.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0028, "rho": 0.0, "theo": 0.0041, "change": -0.065, "open": 0.02, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:17:09", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "AAPL260810P00400000", "bid": 94.75, "bid_size": 30.0, "ask": 98.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 96.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-07-28T11:39:01", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "AAPL260810C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T13:57:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260810P00405000", "bid": 99.85, "bid_size": 20.0, "ask": 103.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 101.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7750015258789}, {"option": "AAPL260812C00205000", "bid": 96.45, "bid_size": 1.0, "ask": 100.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0337, "theo": 98.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-07-31T15:25:17", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "AAPL260812P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0034, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260812C00210000", "bid": 91.6, "bid_size": 17.0, "ask": 95.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0345, "theo": 93.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3499984741211}, {"option": "AAPL260812P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0041, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260812C00215000", "bid": 86.6, "bid_size": 15.0, "ask": 90.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0354, "theo": 88.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "AAPL260812P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.005, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260812C00220000", "bid": 81.65, "bid_size": 17.0, "ask": 85.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0362, "theo": 83.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4499969482422}, {"option": "AAPL260812P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.25, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0021, "theta": -0.006, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T14:01:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AAPL260812C00225000", "bid": 76.65, "bid_size": 15.0, "ask": 80.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.037, "theo": 78.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4249992370606}, {"option": "AAPL260812P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 137.0, "iv": 1.1783, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0073, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-07-31T09:31:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AAPL260812C00230000", "bid": 71.55, "bid_size": 15.0, "ask": 75.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.038, "theo": 73.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "AAPL260812P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 132.0, "iv": 1.1066, "open_interest": 40.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0089, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T12:22:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260812C00235000", "bid": 66.65, "bid_size": 15.0, "ask": 70.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0007, "rho": 0.0388, "theo": 68.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "AAPL260812P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 143.0, "iv": 0.7691, "open_interest": 2.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0108, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T11:54:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260812C00240000", "bid": 61.55, "bid_size": 1.0, "ask": 65.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0035, "rho": 0.0397, "theo": 63.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "AAPL260812P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 138.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0133, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T13:29:54", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260812C00245000", "bid": 56.65, "bid_size": 18.0, "ask": 60.35, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0069, "rho": 0.0405, "theo": 58.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "AAPL260812P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 121.0, "iv": 0.5835, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0163, "rho": -0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T12:06:00", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "AAPL260812C00250000", "bid": 51.65, "bid_size": 15.0, "ask": 55.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0075, "theta": -0.011, "rho": 0.0416, "theo": 53.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "AAPL260812P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 106.0, "iv": 0.5301, "open_interest": 8.0, "volume": 3.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0201, "rho": -0.0005, "theo": 0.0486, "change": 0.035, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:24:35", "percent_change": 33.3333, "prev_day_close": 0.105000000447035}, {"option": "AAPL260812C00255000", "bid": 46.55, "bid_size": 9.0, "ask": 50.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0161, "rho": 0.0423, "theo": 48.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "AAPL260812P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 154.0, "iv": 0.4898, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.001, "vega": 0.0115, "theta": -0.0248, "rho": -0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T14:26:50", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "AAPL260812C00260000", "bid": 41.7, "bid_size": 22.0, "ask": 45.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0013, "vega": 0.013, "theta": -0.0225, "rho": 0.0434, "theo": 43.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.01, "last_trade_time": "2026-07-31T12:23:22", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "AAPL260812P00260000", "bid": 0.01, "bid_size": 51.0, "ask": 0.11, "ask_size": 112.0, "iv": 0.4221, "open_interest": 3.0, "volume": 8.0, "delta": -0.0118, "gamma": 0.0014, "vega": 0.015, "theta": -0.0309, "rho": -0.0009, "theo": 0.0831, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:29:37", "percent_change": -66.6667, "prev_day_close": 0.179999999701977}, {"option": "AAPL260812C00265000", "bid": 36.6, "bid_size": 18.0, "ask": 40.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0019, "vega": 0.0181, "theta": -0.0309, "rho": 0.0447, "theo": 38.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-07-31T12:23:22", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "AAPL260812P00265000", "bid": 0.02, "bid_size": 110.0, "ask": 0.31, "ask_size": 132.0, "iv": 0.4338, "open_interest": 7.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0021, "vega": 0.02, "theta": -0.0389, "rho": -0.0012, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T15:18:35", "percent_change": 0.0, "prev_day_close": 0.219999995082617}, {"option": "AAPL260812C00270000", "bid": 31.75, "bid_size": 26.0, "ask": 35.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 28.0, "volume": 2.0, "delta": 0.9792, "gamma": 0.0029, "vega": 0.0243, "theta": -0.0429, "rho": 0.0451, "theo": 33.8176, "change": -1.82, "open": 34.73, "high": 34.73, "low": 34.68, "tick": "down", "last_trade_price": 34.68, "last_trade_time": "2026-08-03T12:15:37", "percent_change": -4.9863, "prev_day_close": 36.5}, {"option": "AAPL260812P00270000", "bid": 0.03, "bid_size": 228.0, "ask": 0.21, "ask_size": 128.0, "iv": 0.3638, "open_interest": 13.0, "volume": 9.0, "delta": -0.0236, "gamma": 0.0031, "vega": 0.0273, "theta": -0.0503, "rho": -0.0017, "theo": 0.1577, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T12:11:21", "percent_change": -8.10811, "prev_day_close": 0.185000000521541}, {"option": "AAPL260812C00275000", "bid": 26.7, "bid_size": 22.0, "ask": 30.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 29.0, "volume": 62.0, "delta": 0.9676, "gamma": 0.0045, "vega": 0.0348, "theta": -0.061, "rho": 0.0461, "theo": 28.8915, "change": -0.57, "open": 29.73, "high": 31.09, "low": 29.6, "tick": "no_change", "last_trade_price": 31.08, "last_trade_time": "2026-08-03T12:28:09", "percent_change": -1.80095, "prev_day_close": 31.6499996185303}, {"option": "AAPL260812P00275000", "bid": 0.03, "bid_size": 139.0, "ask": 0.33, "ask_size": 121.0, "iv": 0.336, "open_interest": 17.0, "volume": 23.0, "delta": -0.0358, "gamma": 0.0047, "vega": 0.0386, "theta": -0.0676, "rho": -0.0026, "theo": 0.2366, "change": -0.17, "open": 0.27, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -48.5714, "prev_day_close": 0.350000008940697}, {"option": "AAPL260812C00280000", "bid": 22.9, "bid_size": 16.0, "ask": 24.85, "ask_size": 19.0, "iv": 0.2938, "open_interest": 4.0, "volume": 60.0, "delta": 0.9467, "gamma": 0.0071, "vega": 0.0532, "theta": -0.0896, "rho": 0.0467, "theo": 24.0303, "change": -0.48, "open": 24.73, "high": 26.25, "low": 24.72, "tick": "no_change", "last_trade_price": 26.22, "last_trade_time": "2026-08-03T12:28:09", "percent_change": -1.79775, "prev_day_close": 26.6999998092651}, {"option": "AAPL260812P00280000", "bid": 0.07, "bid_size": 269.0, "ask": 0.42, "ask_size": 20.0, "iv": 0.3008, "open_interest": 11.0, "volume": 6.0, "delta": -0.0576, "gamma": 0.0073, "vega": 0.0562, "theta": -0.0951, "rho": -0.0042, "theo": 0.3852, "change": -0.23, "open": 0.41, "high": 0.41, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:44:46", "percent_change": -44.2308, "prev_day_close": 0.519999995827675}, {"option": "AAPL260812C00285000", "bid": 17.75, "bid_size": 18.0, "ask": 20.15, "ask_size": 22.0, "iv": 0.2562, "open_interest": 4.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0113, "vega": 0.0792, "theta": -0.1332, "rho": 0.0478, "theo": 19.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-07-31T15:51:41", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AAPL260812P00285000", "bid": 0.59, "bid_size": 34.0, "ask": 0.8, "ask_size": 86.0, "iv": 0.3146, "open_interest": 39.0, "volume": 53.0, "delta": -0.0964, "gamma": 0.0114, "vega": 0.0829, "theta": -0.137, "rho": -0.0069, "theo": 0.6752, "change": -0.245, "open": 0.49, "high": 0.8, "low": 0.49, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -25.9259, "prev_day_close": 0.944999992847443}, {"option": "AAPL260812C00290000", "bid": 13.6, "bid_size": 102.0, "ask": 15.65, "ask_size": 106.0, "iv": 0.2796, "open_interest": 15.0, "volume": 459.0, "delta": 0.8436, "gamma": 0.0171, "vega": 0.1156, "theta": -0.1916, "rho": 0.0477, "theo": 14.8405, "change": -3.025, "open": 16.26, "high": 16.26, "low": 14.22, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -17.1631, "prev_day_close": 17.625}, {"option": "AAPL260812P00290000", "bid": 0.98, "bid_size": 110.0, "ask": 1.39, "ask_size": 105.0, "iv": 0.2956, "open_interest": 78.0, "volume": 50.0, "delta": -0.1618, "gamma": 0.0171, "vega": 0.1179, "theta": -0.1933, "rho": -0.0116, "theo": 1.2291, "change": -0.195, "open": 1.52, "high": 1.52, "low": 0.91, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -13.4948, "prev_day_close": 1.44499999284744}, {"option": "AAPL260812C00295000", "bid": 10.05, "bid_size": 67.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.2986, "open_interest": 3.0, "volume": 442.0, "delta": 0.7447, "gamma": 0.0235, "vega": 0.154, "theta": -0.254, "rho": 0.0451, "theo": 10.8087, "change": -2.84, "open": 11.83, "high": 12.0, "low": 10.15, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -21.1152, "prev_day_close": 13.4500002861023}, {"option": "AAPL260812P00295000", "bid": 2.0, "bid_size": 41.0, "ask": 2.6, "ask_size": 34.0, "iv": 0.2962, "open_interest": 126.0, "volume": 60.0, "delta": -0.2606, "gamma": 0.0234, "vega": 0.1553, "theta": -0.2539, "rho": -0.0184, "theo": 2.2189, "change": 0.03, "open": 1.37, "high": 2.35, "low": 1.37, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 1.2931, "prev_day_close": 2.32000005245209}, {"option": "AAPL260812C00297500", "bid": 8.25, "bid_size": 127.0, "ask": 9.35, "ask_size": 90.0, "iv": 0.2754, "open_interest": 14.0, "volume": 16.0, "delta": 0.6829, "gamma": 0.0262, "vega": 0.1703, "theta": -0.2803, "rho": 0.0426, "theo": 9.0174, "change": -3.0, "open": 14.75, "high": 14.75, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:55:02", "percent_change": -25.4237, "prev_day_close": 11.7999997138977}, {"option": "AAPL260812P00297500", "bid": 2.69, "bid_size": 49.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.2945, "open_interest": 112.0, "volume": 43.0, "delta": -0.3222, "gamma": 0.0261, "vega": 0.1712, "theta": -0.2798, "rho": -0.0225, "theo": 2.9378, "change": -0.08, "open": 2.65, "high": 3.14, "low": 1.98, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -2.65781, "prev_day_close": 3.00999999046326}, {"option": "AAPL260812C00300000", "bid": 6.2, "bid_size": 85.0, "ask": 8.15, "ask_size": 46.0, "iv": 0.3026, "open_interest": 72.0, "volume": 48.0, "delta": 0.6146, "gamma": 0.0282, "vega": 0.1824, "theta": -0.2998, "rho": 0.0394, "theo": 7.4058, "change": -1.425, "open": 12.03, "high": 13.13, "low": 7.1, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T15:24:01", "percent_change": -14.4304, "prev_day_close": 9.875}, {"option": "AAPL260812P00300000", "bid": 3.75, "bid_size": 11.0, "ask": 4.3, "ask_size": 90.0, "iv": 0.2968, "open_interest": 134.0, "volume": 69.0, "delta": -0.3902, "gamma": 0.0281, "vega": 0.183, "theta": -0.2991, "rho": -0.0269, "theo": 3.8359, "change": -0.65, "open": 3.66, "high": 3.9, "low": 2.6, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:29:55", "percent_change": -16.6667, "prev_day_close": 3.90000009536743}, {"option": "AAPL260812C00302500", "bid": 5.7, "bid_size": 117.0, "ask": 6.65, "ask_size": 218.0, "iv": 0.2955, "open_interest": 149.0, "volume": 288.0, "delta": 0.5424, "gamma": 0.0293, "vega": 0.1891, "theta": -0.3102, "rho": 0.0356, "theo": 5.9899, "change": -2.475, "open": 10.28, "high": 11.0, "low": 5.65, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -30.2752, "prev_day_close": 8.1749997138977}, {"option": "AAPL260812P00302500", "bid": 4.8, "bid_size": 55.0, "ask": 5.55, "ask_size": 284.0, "iv": 0.2987, "open_interest": 44.0, "volume": 61.0, "delta": -0.4622, "gamma": 0.0292, "vega": 0.1893, "theta": -0.3096, "rho": -0.0315, "theo": 4.9291, "change": 0.4, "open": 3.2, "high": 5.28, "low": 3.2, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "AAPL260812C00305000", "bid": 4.35, "bid_size": 131.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.278, "open_interest": 170.0, "volume": 1057.0, "delta": 0.4694, "gamma": 0.0293, "vega": 0.1896, "theta": -0.3107, "rho": 0.0315, "theo": 4.7766, "change": -2.25, "open": 8.25, "high": 8.25, "low": 4.4, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -32.3741, "prev_day_close": 6.95000004768372}, {"option": "AAPL260812P00305000", "bid": 5.95, "bid_size": 90.0, "ask": 6.9, "ask_size": 106.0, "iv": 0.2966, "open_interest": 37.0, "volume": 98.0, "delta": -0.5351, "gamma": 0.0292, "vega": 0.1895, "theta": -0.3102, "rho": -0.0359, "theo": 6.2242, "change": 0.885, "open": 3.9, "high": 6.6, "low": 3.9, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 15.8744, "prev_day_close": 5.57499980926514}, {"option": "AAPL260812C00307500", "bid": 3.45, "bid_size": 114.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.2825, "open_interest": 46.0, "volume": 646.0, "delta": 0.3986, "gamma": 0.0282, "vega": 0.1841, "theta": -0.3016, "rho": 0.0272, "theo": 3.7615, "change": -2.2, "open": 7.17, "high": 7.17, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -37.931, "prev_day_close": 5.79999995231628}, {"option": "AAPL260812P00307500", "bid": 7.45, "bid_size": 41.0, "ask": 8.35, "ask_size": 40.0, "iv": 0.2971, "open_interest": 9.0, "volume": 10.0, "delta": -0.6058, "gamma": 0.0282, "vega": 0.1837, "theta": -0.3011, "rho": -0.04, "theo": 7.7173, "change": -0.905, "open": 6.76, "high": 7.96, "low": 5.72, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-08-03T13:23:51", "percent_change": -13.6604, "prev_day_close": 6.625}, {"option": "AAPL260812C00310000", "bid": 2.67, "bid_size": 107.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.2851, "open_interest": 185.0, "volume": 826.0, "delta": 0.3326, "gamma": 0.0263, "vega": 0.1735, "theta": -0.2842, "rho": 0.023, "theo": 2.9302, "change": -1.15, "open": 6.7, "high": 6.8, "low": 2.72, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -25.0, "prev_day_close": 4.59999990463257}, {"option": "AAPL260812P00310000", "bid": 9.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.3011, "open_interest": 89.0, "volume": 6.0, "delta": -0.6717, "gamma": 0.0264, "vega": 0.1728, "theta": -0.2837, "rho": -0.0436, "theo": 9.3937, "change": -0.935, "open": 9.21, "high": 9.69, "low": 7.09, "tick": "no_change", "last_trade_price": 7.09, "last_trade_time": "2026-08-03T13:23:51", "percent_change": -11.6511, "prev_day_close": 8.02499985694885}, {"option": "AAPL260812C00312500", "bid": 1.59, "bid_size": 163.0, "ask": 2.36, "ask_size": 58.0, "iv": 0.2735, "open_interest": 50.0, "volume": 130.0, "delta": 0.2733, "gamma": 0.0239, "vega": 0.1592, "theta": -0.2606, "rho": 0.0191, "theo": 2.2612, "change": -0.93, "open": 5.0, "high": 5.0, "low": 2.2, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:40:07", "percent_change": -27.1137, "prev_day_close": 3.42999994754791}, {"option": "AAPL260812P00312500", "bid": 10.2, "bid_size": 87.0, "ask": 11.8, "ask_size": 51.0, "iv": 0.2769, "open_interest": 31.0, "volume": 1.0, "delta": -0.731, "gamma": 0.0239, "vega": 0.1581, "theta": -0.2598, "rho": -0.0465, "theo": 11.2324, "change": 1.315, "open": 10.99, "high": 10.99, "low": 10.99, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-08-03T11:34:27", "percent_change": 13.5917, "prev_day_close": 9.67500019073486}, {"option": "AAPL260812C00315000", "bid": 1.55, "bid_size": 89.0, "ask": 1.94, "ask_size": 84.0, "iv": 0.296, "open_interest": 201.0, "volume": 669.0, "delta": 0.2214, "gamma": 0.0211, "vega": 0.1425, "theta": -0.2333, "rho": 0.0156, "theo": 1.7309, "change": -1.09, "open": 4.0, "high": 4.0, "low": 1.58, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -36.2126, "prev_day_close": 3.00999999046326}, {"option": "AAPL260812P00315000", "bid": 12.25, "bid_size": 52.0, "ask": 14.3, "ask_size": 63.0, "iv": 0.2997, "open_interest": 79.0, "volume": 1.0, "delta": -0.7827, "gamma": 0.0211, "vega": 0.141, "theta": -0.2319, "rho": -0.0488, "theo": 13.2094, "change": -0.5, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T10:29:16", "percent_change": -4.32901, "prev_day_close": 11.5500001907349}, {"option": "AAPL260812C00317500", "bid": 1.2, "bid_size": 43.0, "ask": 1.37, "ask_size": 12.0, "iv": 0.2947, "open_interest": 504.0, "volume": 889.0, "delta": 0.1773, "gamma": 0.0182, "vega": 0.125, "theta": -0.2043, "rho": 0.0126, "theo": 1.3159, "change": -1.095, "open": 2.94, "high": 2.94, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -48.3444, "prev_day_close": 2.26499998569489}, {"option": "AAPL260812P00317500", "bid": 14.35, "bid_size": 212.0, "ask": 16.8, "ask_size": 244.0, "iv": 0.3204, "open_interest": 25.0, "volume": 13.0, "delta": -0.8268, "gamma": 0.0182, "vega": 0.1228, "theta": -0.2024, "rho": -0.0505, "theo": 15.3013, "change": 0.9, "open": 13.46, "high": 14.92, "low": 13.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:47:46", "percent_change": 6.52174, "prev_day_close": 13.8000001907349}, {"option": "AAPL260812C00320000", "bid": 0.93, "bid_size": 10.0, "ask": 1.24, "ask_size": 201.0, "iv": 0.3111, "open_interest": 191.0, "volume": 375.0, "delta": 0.1406, "gamma": 0.0154, "vega": 0.1077, "theta": -0.1757, "rho": 0.01, "theo": 0.9953, "change": -0.8, "open": 2.71, "high": 2.71, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -44.4444, "prev_day_close": 1.80000001192093}, {"option": "AAPL260812P00320000", "bid": 16.6, "bid_size": 81.0, "ask": 19.1, "ask_size": 81.0, "iv": 0.3353, "open_interest": 19.0, "volume": 7.0, "delta": -0.8634, "gamma": 0.0154, "vega": 0.1053, "theta": -0.173, "rho": -0.0518, "theo": 17.4868, "change": -1.575, "open": 13.64, "high": 17.7, "low": 13.64, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T13:25:52", "percent_change": -10.1124, "prev_day_close": 15.5750002861023}, {"option": "AAPL260812C00322500", "bid": 0.5, "bid_size": 111.0, "ask": 1.2, "ask_size": 148.0, "iv": 0.3173, "open_interest": 345.0, "volume": 76.0, "delta": 0.1106, "gamma": 0.0129, "vega": 0.0914, "theta": -0.1488, "rho": 0.0079, "theo": 0.7507, "change": -0.64, "open": 1.92, "high": 1.92, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -46.3768, "prev_day_close": 1.37999999523163}, {"option": "AAPL260812P00322500", "bid": 18.8, "bid_size": 77.0, "ask": 21.0, "ask_size": 203.0, "iv": 0.3233, "open_interest": 2.0, "volume": 42.0, "delta": -0.8931, "gamma": 0.0128, "vega": 0.0888, "theta": -0.1454, "rho": -0.0534, "theo": 19.7476, "change": 0.55, "open": 18.05, "high": 18.25, "low": 18.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-03T11:04:37", "percent_change": 3.10735, "prev_day_close": 17.6999998092651}, {"option": "AAPL260812C00325000", "bid": 0.47, "bid_size": 63.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.3068, "open_interest": 39.0, "volume": 57.0, "delta": 0.0866, "gamma": 0.0106, "vega": 0.0766, "theta": -0.1245, "rho": 0.0062, "theo": 0.5661, "change": -0.585, "open": 1.87, "high": 1.87, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -53.9171, "prev_day_close": 1.08500003814697}, {"option": "AAPL260812P00325000", "bid": 21.15, "bid_size": 22.0, "ask": 23.4, "ask_size": 39.0, "iv": 0.3376, "open_interest": 36.0, "volume": 21.0, "delta": -0.9169, "gamma": 0.0105, "vega": 0.0748, "theta": -0.1205, "rho": -0.0541, "theo": 22.0678, "change": 1.935, "open": 20.3, "high": 21.76, "low": 20.25, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-08-03T12:00:05", "percent_change": 9.7604, "prev_day_close": 19.8250007629395}, {"option": "AAPL260812C00327500", "bid": 0.25, "bid_size": 424.0, "ask": 0.59, "ask_size": 491.0, "iv": 0.3147, "open_interest": 1136.0, "volume": 103.0, "delta": 0.0676, "gamma": 0.0086, "vega": 0.0637, "theta": -0.1035, "rho": 0.0048, "theo": 0.4283, "change": -0.39, "open": 1.15, "high": 1.15, "low": 0.38, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -50.6493, "prev_day_close": 0.769999980926514}, {"option": "AAPL260812P00327500", "bid": 23.55, "bid_size": 21.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.3648, "open_interest": 43.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0085, "vega": 0.0612, "theta": -0.0989, "rho": -0.0548, "theo": 24.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.72, "last_trade_time": "2026-07-31T13:47:30", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AAPL260812C00330000", "bid": 0.2, "bid_size": 125.0, "ask": 0.42, "ask_size": 130.0, "iv": 0.3184, "open_interest": 52.0, "volume": 189.0, "delta": 0.0529, "gamma": 0.007, "vega": 0.0528, "theta": -0.0857, "rho": 0.0038, "theo": 0.3263, "change": -0.29, "open": 0.74, "high": 0.74, "low": 0.23, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:46:04", "percent_change": -47.541, "prev_day_close": 0.609999984502792}, {"option": "AAPL260812P00330000", "bid": 25.95, "bid_size": 17.0, "ask": 27.85, "ask_size": 21.0, "iv": 0.3342, "open_interest": 41.0, "volume": 1.0, "delta": -0.9499, "gamma": 0.0069, "vega": 0.0503, "theta": -0.0806, "rho": -0.0549, "theo": 26.8359, "change": 0.165, "open": 24.54, "high": 24.54, "low": 24.54, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-08-03T10:47:45", "percent_change": 0.676923, "prev_day_close": 24.375}, {"option": "AAPL260812C00332500", "bid": 0.05, "bid_size": 322.0, "ask": 0.46, "ask_size": 280.0, "iv": 0.3287, "open_interest": 73.0, "volume": 10.0, "delta": 0.0417, "gamma": 0.0057, "vega": 0.0437, "theta": -0.0712, "rho": 0.003, "theo": 0.2514, "change": -0.17, "open": 0.75, "high": 0.75, "low": 0.2, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:36:49", "percent_change": -34.0, "prev_day_close": 0.499999985098839}, {"option": "AAPL260812P00332500", "bid": 27.6, "bid_size": 19.0, "ask": 31.3, "ask_size": 22.0, "iv": 0.3672, "open_interest": 15.0, "volume": 4.0, "delta": -0.9609, "gamma": 0.0055, "vega": 0.0417, "theta": -0.0656, "rho": -0.0556, "theo": 29.2635, "change": 2.005, "open": 28.58, "high": 28.58, "low": 28.58, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-08-03T11:42:34", "percent_change": 7.54469, "prev_day_close": 26.5749998092651}, {"option": "AAPL260812C00335000", "bid": 0.13, "bid_size": 195.0, "ask": 0.43, "ask_size": 278.0, "iv": 0.3564, "open_interest": 66.0, "volume": 18.0, "delta": 0.0331, "gamma": 0.0046, "vega": 0.0363, "theta": -0.0594, "rho": 0.0024, "theo": 0.1967, "change": -0.015, "open": 0.38, "high": 0.38, "low": 0.16, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T13:41:00", "percent_change": -5.45455, "prev_day_close": 0.274999998509884}, {"option": "AAPL260812P00335000", "bid": 30.05, "bid_size": 15.0, "ask": 33.7, "ask_size": 22.0, "iv": 0.3759, "open_interest": 16.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0045, "vega": 0.034, "theta": -0.0535, "rho": -0.056, "theo": 31.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.66, "last_trade_time": "2026-07-31T13:26:37", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "AAPL260812C00337500", "bid": 0.1, "bid_size": 11.0, "ask": 0.37, "ask_size": 358.0, "iv": 0.3664, "open_interest": 23.0, "volume": 32.0, "delta": 0.0266, "gamma": 0.0038, "vega": 0.0304, "theta": -0.0501, "rho": 0.0019, "theo": 0.1566, "change": 0.01, "open": 0.23, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:21:39", "percent_change": 5.0, "prev_day_close": 0.199999997392297}, {"option": "AAPL260812P00337500", "bid": 32.5, "bid_size": 38.0, "ask": 36.2, "ask_size": 42.0, "iv": 0.3929, "open_interest": 296.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0036, "vega": 0.0285, "theta": -0.0439, "rho": -0.0564, "theo": 34.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-30T13:14:59", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "AAPL260812C00340000", "bid": 0.08, "bid_size": 27.0, "ask": 0.14, "ask_size": 20.0, "iv": 0.3433, "open_interest": 81.0, "volume": 65.0, "delta": 0.0218, "gamma": 0.0031, "vega": 0.0256, "theta": -0.0428, "rho": 0.0016, "theo": 0.1272, "change": -0.155, "open": 0.13, "high": 0.21, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -58.4906, "prev_day_close": 0.265000000596046}, {"option": "AAPL260812P00340000", "bid": 34.95, "bid_size": 19.0, "ask": 38.3, "ask_size": 22.0, "iv": 0.3422, "open_interest": 13.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.003, "vega": 0.0237, "theta": -0.0363, "rho": -0.0566, "theo": 36.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-31T15:56:31", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "AAPL260812C00342500", "bid": 0.01, "bid_size": 324.0, "ask": 0.4, "ask_size": 352.0, "iv": 0.3983, "open_interest": 52.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0026, "vega": 0.0219, "theta": -0.037, "rho": 0.0013, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:52:04", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "AAPL260812P00342500", "bid": 37.4, "bid_size": 22.0, "ask": 41.15, "ask_size": 22.0, "iv": 0.417, "open_interest": 4.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0024, "vega": 0.0204, "theta": -0.0303, "rho": -0.057, "theo": 39.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-07-31T09:37:52", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "AAPL260812C00345000", "bid": 0.02, "bid_size": 37.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.3508, "open_interest": 71.0, "volume": 128.0, "delta": 0.0152, "gamma": 0.0022, "vega": 0.0189, "theta": -0.0324, "rho": 0.0011, "theo": 0.0891, "change": -0.13, "open": 0.36, "high": 0.36, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:52:37", "percent_change": -68.4211, "prev_day_close": 0.190000001341104}, {"option": "AAPL260812P00345000", "bid": 39.9, "bid_size": 22.0, "ask": 43.55, "ask_size": 32.0, "iv": 0.4222, "open_interest": 31.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.002, "vega": 0.0174, "theta": -0.0256, "rho": -0.0575, "theo": 41.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.34, "last_trade_time": "2026-07-31T10:41:07", "percent_change": 0.0, "prev_day_close": 39.2249984741211}, {"option": "AAPL260812C00347500", "bid": 0.01, "bid_size": 1.0, "ask": 0.34, "ask_size": 64.0, "iv": 0.4268, "open_interest": 52.0, "volume": 9.0, "delta": 0.013, "gamma": 0.0018, "vega": 0.0165, "theta": -0.0288, "rho": 0.0009, "theo": 0.0766, "change": 0.02, "open": 0.05, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:49:03", "percent_change": 18.1818, "prev_day_close": 0.110000003129244}, {"option": "AAPL260812P00347500", "bid": 42.35, "bid_size": 50.0, "ask": 46.05, "ask_size": 42.0, "iv": 0.4333, "open_interest": 330.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.015, "theta": -0.0217, "rho": -0.0578, "theo": 44.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-07-29T12:33:19", "percent_change": 0.0, "prev_day_close": 41.6749992370606}, {"option": "AAPL260812C00350000", "bid": 0.01, "bid_size": 12.0, "ask": 0.08, "ask_size": 188.0, "iv": 0.3717, "open_interest": 42.0, "volume": 16.0, "delta": 0.0112, "gamma": 0.0016, "vega": 0.0146, "theta": -0.0258, "rho": 0.0008, "theo": 0.0667, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -71.4286, "prev_day_close": 0.10499999858439}, {"option": "AAPL260812P00350000", "bid": 44.9, "bid_size": 15.0, "ask": 48.55, "ask_size": 32.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0015, "vega": 0.0133, "theta": -0.0185, "rho": -0.057, "theo": 46.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "AAPL260812C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 169.0, "iv": 0.4257, "open_interest": 10.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0234, "rho": 0.0007, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T14:19:22", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "AAPL260812P00352500", "bid": 47.35, "bid_size": 17.0, "ask": 51.05, "ask_size": 18.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0159, "rho": -0.0568, "theo": 49.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "AAPL260812C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 130.0, "iv": 0.4805, "open_interest": 39.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0213, "rho": 0.0006, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:36:53", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "AAPL260812P00355000", "bid": 49.85, "bid_size": 16.0, "ask": 53.6, "ask_size": 15.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0012, "vega": 0.0104, "theta": -0.0137, "rho": -0.052, "theo": 51.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "AAPL260812C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 129.0, "iv": 0.5355, "open_interest": 4.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.001, "vega": 0.0104, "theta": -0.0196, "rho": 0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:16:36", "percent_change": 0.0, "prev_day_close": 0.144999994896352}, {"option": "AAPL260812P00357500", "bid": 52.4, "bid_size": 22.0, "ask": 56.1, "ask_size": 22.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0091, "theta": -0.0119, "rho": -0.0481, "theo": 54.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "AAPL260812C00360000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 155.0, "iv": 0.5072, "open_interest": 34.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.0094, "theta": -0.018, "rho": 0.0005, "theo": 0.0425, "change": 0.045, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T12:13:01", "percent_change": 100.0, "prev_day_close": 0.0449999999254942}, {"option": "AAPL260812P00360000", "bid": 54.9, "bid_size": 22.0, "ask": 58.55, "ask_size": 36.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.001, "vega": 0.0079, "theta": -0.0107, "rho": -0.0481, "theo": 56.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "AAPL260812C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 143.0, "iv": 0.5711, "open_interest": 7.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0166, "rho": 0.0004, "theo": 0.0385, "change": 0.14, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:06:25", "percent_change": 280.0, "prev_day_close": 0.0500000016763806}, {"option": "AAPL260812P00362500", "bid": 57.4, "bid_size": 22.0, "ask": 61.1, "ask_size": 22.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0009, "vega": 0.0071, "theta": -0.0096, "rho": -0.0359, "theo": 59.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "AAPL260812C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.4379, "open_interest": 106.0, "volume": 11.0, "delta": 0.0055, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0154, "rho": 0.0004, "theo": 0.0351, "change": -0.015, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:59:15", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260812P00365000", "bid": 59.9, "bid_size": 18.0, "ask": 63.55, "ask_size": 32.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0092, "rho": -0.0302, "theo": 61.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "AAPL260812C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 125.0, "iv": 0.6074, "open_interest": 7.0, "volume": 1.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0143, "rho": 0.0004, "theo": 0.0321, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:07:45", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "AAPL260812P00367500", "bid": 62.4, "bid_size": 18.0, "ask": 66.1, "ask_size": 22.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0094, "rho": -0.0302, "theo": 64.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "AAPL260812C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 149.0, "iv": 0.6015, "open_interest": 5.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0133, "rho": 0.0003, "theo": 0.0294, "change": -0.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:32:34", "percent_change": -85.7143, "prev_day_close": 0.0700000002980232}, {"option": "AAPL260812P00370000", "bid": 64.9, "bid_size": 22.0, "ask": 68.55, "ask_size": 32.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0096, "rho": -0.0237, "theo": 66.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "AAPL260812C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 127.0, "iv": 0.6251, "open_interest": 5.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.006, "theta": -0.0124, "rho": 0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:28:35", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "AAPL260812P00372500", "bid": 67.35, "bid_size": 22.0, "ask": 71.05, "ask_size": 32.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0099, "rho": -0.0115, "theo": 69.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "AAPL260812C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 182.0, "iv": 0.5038, "open_interest": 46.0, "volume": 7.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0116, "rho": 0.0003, "theo": 0.0248, "change": -0.195, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:47:40", "percent_change": -95.1219, "prev_day_close": 0.204999992623925}, {"option": "AAPL260812P00375000", "bid": 69.85, "bid_size": 22.0, "ask": 73.55, "ask_size": 32.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0114, "rho": -0.0115, "theo": 71.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "AAPL260812C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 125.0, "iv": 0.6524, "open_interest": 4.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.005, "theta": -0.0108, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T11:26:05", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL260812P00377500", "bid": 72.35, "bid_size": 22.0, "ask": 76.05, "ask_size": 32.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0128, "rho": -0.0116, "theo": 74.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "AAPL260812C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.8873, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0101, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-29T09:55:59", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AAPL260812P00380000", "bid": 74.9, "bid_size": 20.0, "ask": 78.55, "ask_size": 32.0, "iv": 0.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0142, "rho": -0.0105, "theo": 76.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "AAPL260812C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.004, "theta": -0.0089, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AAPL260812P00385000", "bid": 79.9, "bid_size": 16.0, "ask": 83.55, "ask_size": 31.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.001, "theta": -0.0173, "rho": -0.002, "theo": 81.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "AAPL260812C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0078, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AAPL260812P00390000", "bid": 84.85, "bid_size": 22.0, "ask": 88.55, "ask_size": 32.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.021, "rho": -0.002, "theo": 86.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "AAPL260812C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.003, "theta": -0.007, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "AAPL260812P00395000", "bid": 89.85, "bid_size": 22.0, "ask": 93.55, "ask_size": 32.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0245, "rho": -0.0008, "theo": 91.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.875}, {"option": "AAPL260812C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0062, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260812P00400000", "bid": 94.85, "bid_size": 22.0, "ask": 98.55, "ask_size": 25.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0281, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1749992370606}, {"option": "AAPL260812C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0056, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260812P00405000", "bid": 99.85, "bid_size": 20.0, "ask": 103.55, "ask_size": 25.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "AAPL260812C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6772, "open_interest": 373.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.005, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T15:10:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260812P00410000", "bid": 104.85, "bid_size": 22.0, "ask": 108.55, "ask_size": 25.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.29, "last_trade_time": "2026-07-29T12:10:18", "percent_change": 0.0, "prev_day_close": 104.174999237061}, {"option": "AAPL260814C00110000", "bid": 191.45, "bid_size": 9.0, "ask": 195.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 193.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.324996948242}, {"option": "AAPL260814P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.7399, "open_interest": 112.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T12:03:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260814C00120000", "bid": 181.55, "bid_size": 2.0, "ask": 185.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 183.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.324996948242}, {"option": "AAPL260814P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 62.0, "iv": 2.3062, "open_interest": 12.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.12, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:01:28", "percent_change": 1200.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260814C00125000", "bid": 176.55, "bid_size": 2.0, "ask": 180.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 178.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.324996948242}, {"option": "AAPL260814P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 161.0, "iv": 2.2113, "open_interest": 61.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": -0.25, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -96.1538, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00130000", "bid": 171.55, "bid_size": 2.0, "ask": 175.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 173.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.324996948242}, {"option": "AAPL260814P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 147.0, "iv": 2.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00135000", "bid": 166.4, "bid_size": 1.0, "ask": 170.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 168.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.549995422363}, {"option": "AAPL260814P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.4007, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:28:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260814C00140000", "bid": 161.55, "bid_size": 4.0, "ask": 165.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 163.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.38, "last_trade_time": "2026-07-08T15:03:23", "percent_change": 0.0, "prev_day_close": 166.424995422363}, {"option": "AAPL260814P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 67.0, "iv": 1.9576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00145000", "bid": 156.55, "bid_size": 9.0, "ask": 160.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0238, "theo": 158.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.424995422363}, {"option": "AAPL260814P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 73.0, "iv": 1.8757, "open_interest": 15.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": -0.13, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T11:00:17", "percent_change": -50.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00150000", "bid": 151.6, "bid_size": 8.0, "ask": 155.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0246, "theo": 153.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.449996948242}, {"option": "AAPL260814P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 2.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00155000", "bid": 146.6, "bid_size": 5.0, "ask": 150.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0255, "theo": 148.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "AAPL260814P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 34.0, "iv": 2.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00160000", "bid": 141.6, "bid_size": 4.0, "ask": 145.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0263, "theo": 143.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.49, "last_trade_time": "2026-07-27T12:07:56", "percent_change": 0.0, "prev_day_close": 146.375}, {"option": "AAPL260814P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 65.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00165000", "bid": 136.6, "bid_size": 2.0, "ask": 140.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0272, "theo": 138.6082, "change": -1.125, "open": 140.25, "high": 140.25, "low": 140.25, "tick": "down", "last_trade_price": 140.25, "last_trade_time": "2026-08-03T12:22:30", "percent_change": -0.795756, "prev_day_close": 141.375}, {"option": "AAPL260814P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 1.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260814C00170000", "bid": 131.55, "bid_size": 4.0, "ask": 135.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.028, "theo": 133.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "AAPL260814P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 75.0, "iv": 1.5394, "open_interest": 0.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": -0.245, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:06:04", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "AAPL260814C00175000", "bid": 126.5, "bid_size": 6.0, "ask": 130.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0288, "theo": 128.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "AAPL260814P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 72.0, "iv": 1.3173, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:16:27", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL260814C00180000", "bid": 121.5, "bid_size": 2.0, "ask": 125.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0297, "theo": 123.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.449996948242}, {"option": "AAPL260814P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 84.0, "iv": 1.232, "open_interest": 3.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": -0.245, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:50:57", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "AAPL260814C00185000", "bid": 116.55, "bid_size": 4.0, "ask": 120.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0305, "theo": 118.6234, "change": -3.14, "open": 118.36, "high": 118.36, "low": 118.36, "tick": "down", "last_trade_price": 118.36, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -2.58436, "prev_day_close": 121.5}, {"option": "AAPL260814P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 67.0, "iv": 1.1729, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:34:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAPL260814C00190000", "bid": 111.6, "bid_size": 2.0, "ask": 115.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0314, "theo": 113.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.625}, {"option": "AAPL260814P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 49.0, "iv": 1.0972, "open_interest": 322.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": -0.23, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:57:43", "percent_change": -95.8333, "prev_day_close": 0.239999994635582}, {"option": "AAPL260814C00195000", "bid": 106.5, "bid_size": 1.0, "ask": 110.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0323, "theo": 108.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.474998474121}, {"option": "AAPL260814P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 33.0, "iv": 1.0534, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:18:05", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AAPL260814C00200000", "bid": 101.6, "bid_size": 8.0, "ask": 105.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0332, "theo": 103.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.01, "last_trade_time": "2026-07-28T13:49:33", "percent_change": 0.0, "prev_day_close": 106.375}, {"option": "AAPL260814P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 81.0, "iv": 0.9754, "open_interest": 55.0, "volume": 10.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0052, "change": -0.195, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:28:13", "percent_change": -82.9787, "prev_day_close": 0.234999999403954}, {"option": "AAPL260814C00205000", "bid": 96.45, "bid_size": 5.0, "ask": 100.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0343, "theo": 98.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.425003051758}, {"option": "AAPL260814P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7445, "open_interest": 54.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T10:14:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AAPL260814C00210000", "bid": 91.6, "bid_size": 9.0, "ask": 95.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0351, "theo": 93.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.12, "last_trade_time": "2026-07-17T11:20:28", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "AAPL260814P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7266, "open_interest": 14.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0038, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-27T11:18:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260814C00215000", "bid": 86.6, "bid_size": 10.0, "ask": 90.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0365, "theo": 88.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.27, "last_trade_time": "2026-07-29T09:34:14", "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "AAPL260814P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6835, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0047, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-20T10:42:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260814C00220000", "bid": 81.65, "bid_size": 17.0, "ask": 85.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0373, "theo": 83.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.87, "last_trade_time": "2026-07-13T10:27:24", "percent_change": 0.0, "prev_day_close": 86.4750022888184}, {"option": "AAPL260814P00220000", "bid": 0.01, "bid_size": 7.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6413, "open_interest": 142.0, "volume": 17.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0059, "rho": -0.0001, "theo": 0.0137, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:39:10", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260814C00225000", "bid": 76.65, "bid_size": 14.0, "ask": 80.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.039, "theo": 78.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "AAPL260814P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 187.0, "iv": 0.616, "open_interest": 15.0, "volume": 13.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0073, "rho": -0.0002, "theo": 0.0176, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:23:28", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260814C00230000", "bid": 71.55, "bid_size": 16.0, "ask": 75.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.0398, "theo": 73.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.04, "last_trade_time": "2026-07-27T12:31:21", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "AAPL260814P00230000", "bid": 0.01, "bid_size": 40.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5743, "open_interest": 236.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0043, "theta": -0.009, "rho": -0.0003, "theo": 0.0226, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:32:58", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260814C00235000", "bid": 66.65, "bid_size": 17.0, "ask": 70.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0024, "rho": 0.042, "theo": 68.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.06, "last_trade_time": "2026-07-31T14:19:59", "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "AAPL260814P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 57.0, "iv": 0.5452, "open_interest": 31.0, "volume": 5.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0112, "rho": -0.0003, "theo": 0.0291, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T10:00:04", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "AAPL260814C00240000", "bid": 61.65, "bid_size": 16.0, "ask": 65.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0056, "rho": 0.0428, "theo": 63.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-07-31T15:17:29", "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "AAPL260814P00240000", "bid": 0.01, "bid_size": 89.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5042, "open_interest": 57.0, "volume": 570.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0138, "rho": -0.0005, "theo": 0.0376, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -53.8462, "prev_day_close": 0.0650000013411045}, {"option": "AAPL260814C00245000", "bid": 56.65, "bid_size": 20.0, "ask": 60.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0096, "rho": 0.0455, "theo": 58.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.19, "last_trade_time": "2026-07-31T13:01:40", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "AAPL260814P00245000", "bid": 0.03, "bid_size": 86.0, "ask": 0.06, "ask_size": 94.0, "iv": 0.494, "open_interest": 552.0, "volume": 29.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0171, "rho": -0.0006, "theo": 0.0489, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "AAPL260814C00250000", "bid": 51.55, "bid_size": 40.0, "ask": 55.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9927, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0144, "rho": 0.0488, "theo": 53.7239, "change": -1.575, "open": 53.85, "high": 54.55, "low": 53.85, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -2.80624, "prev_day_close": 56.125}, {"option": "AAPL260814P00250000", "bid": 0.05, "bid_size": 99.0, "ask": 0.15, "ask_size": 327.0, "iv": 0.4987, "open_interest": 393.0, "volume": 26.0, "delta": -0.008, "gamma": 0.0009, "vega": 0.0118, "theta": -0.0213, "rho": -0.0008, "theo": 0.0639, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:03:32", "percent_change": -40.0, "prev_day_close": 0.0999999977648258}, {"option": "AAPL260814C00255000", "bid": 46.7, "bid_size": 20.0, "ask": 50.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0204, "rho": 0.0495, "theo": 48.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.39, "last_trade_time": "2026-07-28T14:41:14", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "AAPL260814P00255000", "bid": 0.03, "bid_size": 139.0, "ask": 0.19, "ask_size": 195.0, "iv": 0.4597, "open_interest": 209.0, "volume": 53.0, "delta": -0.0108, "gamma": 0.0012, "vega": 0.0155, "theta": -0.0266, "rho": -0.0011, "theo": 0.0848, "change": -0.055, "open": 0.08, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -40.7407, "prev_day_close": 0.134999997913837}, {"option": "AAPL260814C00260000", "bid": 41.65, "bid_size": 39.0, "ask": 45.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 25.0, "volume": 4.0, "delta": 0.9857, "gamma": 0.0017, "vega": 0.0196, "theta": -0.0282, "rho": 0.0534, "theo": 43.7806, "change": 1.2, "open": 45.58, "high": 47.65, "low": 45.58, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-08-03T13:25:25", "percent_change": 2.58342, "prev_day_close": 46.4500007629394}, {"option": "AAPL260814P00260000", "bid": 0.07, "bid_size": 153.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4065, "open_interest": 230.0, "volume": 86.0, "delta": -0.015, "gamma": 0.0017, "vega": 0.0205, "theta": -0.0337, "rho": -0.0015, "theo": 0.1147, "change": -0.085, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:48:10", "percent_change": -45.9459, "prev_day_close": 0.185000002384186}, {"option": "AAPL260814C00265000", "bid": 36.75, "bid_size": 20.0, "ask": 40.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 72.0, "volume": 34.0, "delta": 0.9794, "gamma": 0.0024, "vega": 0.0268, "theta": -0.0386, "rho": 0.0578, "theo": 38.8291, "change": 0.755, "open": 40.84, "high": 41.98, "low": 40.84, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-08-03T13:11:18", "percent_change": 1.83141, "prev_day_close": 41.2250003814697}, {"option": "AAPL260814P00265000", "bid": 0.12, "bid_size": 119.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.3857, "open_interest": 163.0, "volume": 51.0, "delta": -0.0213, "gamma": 0.0025, "vega": 0.0277, "theta": -0.0434, "rho": -0.0021, "theo": 0.1602, "change": -0.095, "open": 0.26, "high": 0.26, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:09:29", "percent_change": -42.2222, "prev_day_close": 0.225000001490116}, {"option": "AAPL260814C00270000", "bid": 31.8, "bid_size": 20.0, "ask": 35.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 98.0, "volume": 36.0, "delta": 0.9694, "gamma": 0.0036, "vega": 0.0373, "theta": -0.0532, "rho": 0.0625, "theo": 33.9058, "change": -0.485, "open": 35.85, "high": 35.99, "low": 35.36, "tick": "up", "last_trade_price": 35.99, "last_trade_time": "2026-08-03T10:50:03", "percent_change": -1.32967, "prev_day_close": 36.4749984741211}, {"option": "AAPL260814P00270000", "bid": 0.19, "bid_size": 181.0, "ask": 0.27, "ask_size": 135.0, "iv": 0.3669, "open_interest": 556.0, "volume": 351.0, "delta": -0.0313, "gamma": 0.0036, "vega": 0.0382, "theta": -0.0574, "rho": -0.0031, "theo": 0.2338, "change": -0.07, "open": 0.24, "high": 0.29, "low": 0.19, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -21.875, "prev_day_close": 0.319999992847443}, {"option": "AAPL260814C00275000", "bid": 27.0, "bid_size": 22.0, "ask": 30.6, "ask_size": 20.0, "iv": 0.2858, "open_interest": 72.0, "volume": 37.0, "delta": 0.953, "gamma": 0.0054, "vega": 0.0531, "theta": -0.0744, "rho": 0.0712, "theo": 29.0355, "change": -0.755, "open": 30.86, "high": 31.12, "low": 30.86, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-08-03T10:32:09", "percent_change": -2.36863, "prev_day_close": 31.875}, {"option": "AAPL260814P00275000", "bid": 0.35, "bid_size": 69.0, "ask": 0.41, "ask_size": 106.0, "iv": 0.3517, "open_interest": 513.0, "volume": 293.0, "delta": -0.0478, "gamma": 0.0054, "vega": 0.0537, "theta": -0.078, "rho": -0.0047, "theo": 0.3603, "change": -0.08, "open": 0.32, "high": 0.44, "low": 0.28, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -17.3913, "prev_day_close": 0.459999993443489}, {"option": "AAPL260814C00280000", "bid": 23.3, "bid_size": 74.0, "ask": 24.6, "ask_size": 17.0, "iv": 0.2781, "open_interest": 312.0, "volume": 8.0, "delta": 0.9256, "gamma": 0.0081, "vega": 0.0756, "theta": -0.1046, "rho": 0.0769, "theo": 24.2638, "change": -0.85, "open": 27.5, "high": 27.5, "low": 24.1, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:10:09", "percent_change": -3.10786, "prev_day_close": 27.3499994277954}, {"option": "AAPL260814P00280000", "bid": 0.59, "bid_size": 1.0, "ask": 0.66, "ask_size": 159.0, "iv": 0.3348, "open_interest": 1397.0, "volume": 515.0, "delta": -0.0752, "gamma": 0.0081, "vega": 0.0761, "theta": -0.1079, "rho": -0.0073, "theo": 0.5851, "change": -0.05, "open": 0.6, "high": 0.69, "low": 0.36, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -7.46269, "prev_day_close": 0.6700000166893}, {"option": "AAPL260814C00285000", "bid": 18.7, "bid_size": 37.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.2826, "open_interest": 103.0, "volume": 10.0, "delta": 0.8814, "gamma": 0.0119, "vega": 0.106, "theta": -0.1452, "rho": 0.0843, "theo": 19.6659, "change": -0.28, "open": 26.06, "high": 26.06, "low": 19.41, "tick": "up", "last_trade_price": 22.27, "last_trade_time": "2026-08-03T14:10:35", "percent_change": -1.24169, "prev_day_close": 22.5500001907349}, {"option": "AAPL260814P00285000", "bid": 0.93, "bid_size": 122.0, "ask": 1.1, "ask_size": 234.0, "iv": 0.3185, "open_interest": 1624.0, "volume": 873.0, "delta": -0.1197, "gamma": 0.012, "vega": 0.1066, "theta": -0.1484, "rho": -0.0116, "theo": 0.9837, "change": -0.01, "open": 0.72, "high": 1.13, "low": 0.55, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -0.980393, "prev_day_close": 1.02000001072884}, {"option": "AAPL260814C00290000", "bid": 14.45, "bid_size": 107.0, "ask": 15.55, "ask_size": 20.0, "iv": 0.2789, "open_interest": 82.0, "volume": 52.0, "delta": 0.8144, "gamma": 0.0166, "vega": 0.1422, "theta": -0.1935, "rho": 0.0826, "theo": 15.3525, "change": -2.985, "open": 22.5, "high": 22.5, "low": 14.86, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-03T15:54:21", "percent_change": -16.4237, "prev_day_close": 18.1750001907349}, {"option": "AAPL260814P00290000", "bid": 1.59, "bid_size": 57.0, "ask": 1.74, "ask_size": 11.0, "iv": 0.3042, "open_interest": 956.0, "volume": 1506.0, "delta": -0.1873, "gamma": 0.0167, "vega": 0.1427, "theta": -0.1969, "rho": -0.0177, "theo": 1.6689, "change": 0.09, "open": 1.25, "high": 1.9, "low": 1.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 5.76923, "prev_day_close": 1.56000000238419}, {"option": "AAPL260814C00292500", "bid": 12.5, "bid_size": 167.0, "ask": 13.95, "ask_size": 127.0, "iv": 0.2931, "open_interest": 8.0, "volume": 36.0, "delta": 0.7711, "gamma": 0.019, "vega": 0.1606, "theta": -0.2181, "rho": 0.0786, "theo": 13.3452, "change": 0.595, "open": 15.12, "high": 16.57, "low": 13.75, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-08-03T13:25:55", "percent_change": 3.72457, "prev_day_close": 15.9750003814697}, {"option": "AAPL260814P00292500", "bid": 2.08, "bid_size": 90.0, "ask": 2.3, "ask_size": 177.0, "iv": 0.3024, "open_interest": 171.0, "volume": 196.0, "delta": -0.231, "gamma": 0.0192, "vega": 0.1611, "theta": -0.2215, "rho": -0.0214, "theo": 2.1622, "change": 0.325, "open": 1.34, "high": 2.39, "low": 1.34, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:56:07", "percent_change": 16.5394, "prev_day_close": 1.96499997377396}, {"option": "AAPL260814C00295000", "bid": 10.8, "bid_size": 131.0, "ask": 11.65, "ask_size": 57.0, "iv": 0.2836, "open_interest": 346.0, "volume": 166.0, "delta": 0.7213, "gamma": 0.0214, "vega": 0.1776, "theta": -0.2408, "rho": 0.0739, "theo": 11.4622, "change": -3.175, "open": 16.55, "high": 16.55, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:57:56", "percent_change": -22.3199, "prev_day_close": 14.2250003814697}, {"option": "AAPL260814P00295000", "bid": 2.64, "bid_size": 37.0, "ask": 2.91, "ask_size": 37.0, "iv": 0.2968, "open_interest": 1017.0, "volume": 2106.0, "delta": -0.2813, "gamma": 0.0216, "vega": 0.1783, "theta": -0.2443, "rho": -0.0256, "theo": 2.781, "change": 0.37, "open": 1.82, "high": 3.1, "low": 1.82, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 14.9194, "prev_day_close": 2.48000001907349}, {"option": "AAPL260814C00297500", "bid": 9.15, "bid_size": 114.0, "ask": 10.0, "ask_size": 84.0, "iv": 0.2866, "open_interest": 85.0, "volume": 81.0, "delta": 0.6657, "gamma": 0.0234, "vega": 0.1922, "theta": -0.26, "rho": 0.0685, "theo": 9.7214, "change": -2.325, "open": 13.17, "high": 13.65, "low": 9.3, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:50:49", "percent_change": -19.0184, "prev_day_close": 12.2250003814697}, {"option": "AAPL260814P00297500", "bid": 3.45, "bid_size": 35.0, "ask": 3.8, "ask_size": 158.0, "iv": 0.2985, "open_interest": 153.0, "volume": 365.0, "delta": -0.3376, "gamma": 0.0236, "vega": 0.1928, "theta": -0.2635, "rho": -0.0301, "theo": 3.5433, "change": 0.57, "open": 1.89, "high": 3.9, "low": 1.89, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-03T15:58:28", "percent_change": 18.0952, "prev_day_close": 3.14999997615814}, {"option": "AAPL260814C00300000", "bid": 7.9, "bid_size": 49.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.2878, "open_interest": 2138.0, "volume": 1730.0, "delta": 0.6053, "gamma": 0.0249, "vega": 0.2031, "theta": -0.274, "rho": 0.0625, "theo": 8.1384, "change": -2.7, "open": 13.2, "high": 13.2, "low": 7.8, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -25.4717, "prev_day_close": 10.5999999046326}, {"option": "AAPL260814P00300000", "bid": 4.4, "bid_size": 23.0, "ask": 4.65, "ask_size": 24.0, "iv": 0.2951, "open_interest": 2620.0, "volume": 1331.0, "delta": -0.3987, "gamma": 0.0252, "vega": 0.2034, "theta": -0.2774, "rho": -0.0347, "theo": 4.4649, "change": 0.475, "open": 2.52, "high": 4.88, "low": 2.5, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 12.1019, "prev_day_close": 3.92499995231628}, {"option": "AAPL260814C00302500", "bid": 6.5, "bid_size": 51.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.287, "open_interest": 445.0, "volume": 743.0, "delta": 0.5417, "gamma": 0.0258, "vega": 0.2092, "theta": -0.2815, "rho": 0.0561, "theo": 6.7248, "change": -2.325, "open": 11.15, "high": 11.75, "low": 6.35, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -25.7618, "prev_day_close": 9.02500009536743}, {"option": "AAPL260814P00302500", "bid": 5.45, "bid_size": 56.0, "ask": 5.85, "ask_size": 214.0, "iv": 0.295, "open_interest": 734.0, "volume": 693.0, "delta": -0.4629, "gamma": 0.0261, "vega": 0.2091, "theta": -0.2849, "rho": -0.0393, "theo": 5.5576, "change": 1.03, "open": 4.7, "high": 6.05, "low": 3.96, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-08-03T15:58:02", "percent_change": 21.4583, "prev_day_close": 4.79999995231628}, {"option": "AAPL260814C00305000", "bid": 5.3, "bid_size": 93.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.288, "open_interest": 1012.0, "volume": 2892.0, "delta": 0.4771, "gamma": 0.026, "vega": 0.21, "theta": -0.2819, "rho": 0.0495, "theo": 5.487, "change": -2.225, "open": 9.5, "high": 10.18, "low": 5.15, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -28.9902, "prev_day_close": 7.67499995231628}, {"option": "AAPL260814P00305000", "bid": 6.75, "bid_size": 11.0, "ask": 7.1, "ask_size": 83.0, "iv": 0.2944, "open_interest": 603.0, "volume": 2576.0, "delta": -0.5283, "gamma": 0.0263, "vega": 0.2096, "theta": -0.285, "rho": -0.0446, "theo": 6.8289, "change": 1.175, "open": 4.2, "high": 7.35, "low": 4.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 20.0, "prev_day_close": 5.875}, {"option": "AAPL260814C00307500", "bid": 4.3, "bid_size": 25.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.2885, "open_interest": 679.0, "volume": 2345.0, "delta": 0.4135, "gamma": 0.0254, "vega": 0.2054, "theta": -0.2753, "rho": 0.043, "theo": 4.4247, "change": -2.025, "open": 7.9, "high": 8.37, "low": 4.15, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -31.7647, "prev_day_close": 6.375}, {"option": "AAPL260814P00307500", "bid": 8.05, "bid_size": 85.0, "ask": 8.8, "ask_size": 128.0, "iv": 0.2969, "open_interest": 1747.0, "volume": 435.0, "delta": -0.5926, "gamma": 0.0257, "vega": 0.2045, "theta": -0.2779, "rho": -0.0488, "theo": 8.2775, "change": 1.3, "open": 7.46, "high": 8.4, "low": 5.9, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T15:54:39", "percent_change": 18.3099, "prev_day_close": 7.09999990463257}, {"option": "AAPL260814C00310000", "bid": 3.4, "bid_size": 81.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.2887, "open_interest": 6182.0, "volume": 8535.0, "delta": 0.353, "gamma": 0.0242, "vega": 0.1961, "theta": -0.2624, "rho": 0.0368, "theo": 3.5305, "change": -1.795, "open": 6.3, "high": 7.7, "low": 3.25, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -34.3541, "prev_day_close": 5.22500014305115}, {"option": "AAPL260814P00310000", "bid": 9.5, "bid_size": 55.0, "ask": 10.45, "ask_size": 84.0, "iv": 0.2944, "open_interest": 1866.0, "volume": 355.0, "delta": -0.6537, "gamma": 0.0244, "vega": 0.1943, "theta": -0.2643, "rho": -0.0519, "theo": 9.8957, "change": 1.475, "open": 6.35, "high": 10.23, "low": 6.3, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:55:15", "percent_change": 17.4041, "prev_day_close": 8.47500038146973}, {"option": "AAPL260814C00312500", "bid": 2.65, "bid_size": 154.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.2901, "open_interest": 1392.0, "volume": 855.0, "delta": 0.297, "gamma": 0.0224, "vega": 0.183, "theta": -0.2443, "rho": 0.031, "theo": 2.7909, "change": -1.495, "open": 5.35, "high": 6.19, "low": 2.6, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -34.9708, "prev_day_close": 4.27500009536743}, {"option": "AAPL260814P00312500", "bid": 11.35, "bid_size": 287.0, "ask": 12.5, "ask_size": 365.0, "iv": 0.3056, "open_interest": 122.0, "volume": 91.0, "delta": -0.7102, "gamma": 0.0226, "vega": 0.1808, "theta": -0.2455, "rho": -0.0542, "theo": 11.6693, "change": 1.925, "open": 10.0, "high": 12.05, "low": 8.99, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 19.0123, "prev_day_close": 10.125}, {"option": "AAPL260814C00315000", "bid": 2.06, "bid_size": 64.0, "ask": 2.24, "ask_size": 30.0, "iv": 0.2909, "open_interest": 1674.0, "volume": 3425.0, "delta": 0.2466, "gamma": 0.0203, "vega": 0.1672, "theta": -0.2228, "rho": 0.0257, "theo": 2.1884, "change": -1.31, "open": 4.45, "high": 5.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -37.4286, "prev_day_close": 3.5}, {"option": "AAPL260814P00315000", "bid": 13.35, "bid_size": 30.0, "ask": 14.35, "ask_size": 162.0, "iv": 0.3096, "open_interest": 1306.0, "volume": 139.0, "delta": -0.7608, "gamma": 0.0204, "vega": 0.164, "theta": -0.223, "rho": -0.057, "theo": 13.581, "change": 0.525, "open": 12.5, "high": 14.07, "low": 10.72, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T15:28:24", "percent_change": 4.43974, "prev_day_close": 11.8250002861023}, {"option": "AAPL260814C00317500", "bid": 1.58, "bid_size": 114.0, "ask": 1.74, "ask_size": 57.0, "iv": 0.2924, "open_interest": 306.0, "volume": 957.0, "delta": 0.2025, "gamma": 0.018, "vega": 0.1498, "theta": -0.1992, "rho": 0.0211, "theo": 1.7038, "change": -1.24, "open": 3.6, "high": 3.8, "low": 1.59, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:58:55", "percent_change": -43.662, "prev_day_close": 2.8400000333786}, {"option": "AAPL260814P00317500", "bid": 15.1, "bid_size": 68.0, "ask": 16.55, "ask_size": 73.0, "iv": 0.3101, "open_interest": 153.0, "volume": 102.0, "delta": -0.8052, "gamma": 0.0181, "vega": 0.1456, "theta": -0.1984, "rho": -0.0586, "theo": 15.6106, "change": 0.225, "open": 11.35, "high": 14.05, "low": 11.35, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T14:51:07", "percent_change": 1.62748, "prev_day_close": 13.8250002861023}, {"option": "AAPL260814C00320000", "bid": 1.25, "bid_size": 78.0, "ask": 1.34, "ask_size": 36.0, "iv": 0.2961, "open_interest": 1986.0, "volume": 6581.0, "delta": 0.1645, "gamma": 0.0157, "vega": 0.1319, "theta": -0.175, "rho": 0.0172, "theo": 1.3183, "change": -0.93, "open": 2.79, "high": 3.3, "low": 1.21, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:59:56", "percent_change": -40.9692, "prev_day_close": 2.26999998092651}, {"option": "AAPL260814P00320000", "bid": 17.25, "bid_size": 50.0, "ask": 18.75, "ask_size": 107.0, "iv": 0.318, "open_interest": 1350.0, "volume": 159.0, "delta": -0.8432, "gamma": 0.0157, "vega": 0.1274, "theta": -0.173, "rho": -0.0589, "theo": 17.7388, "change": 2.325, "open": 13.06, "high": 18.3, "low": 12.12, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 14.8325, "prev_day_close": 15.6750001907349}, {"option": "AAPL260814C00322500", "bid": 0.93, "bid_size": 129.0, "ask": 1.05, "ask_size": 82.0, "iv": 0.2984, "open_interest": 432.0, "volume": 697.0, "delta": 0.1324, "gamma": 0.0134, "vega": 0.1144, "theta": -0.1514, "rho": 0.0138, "theo": 1.0145, "change": -0.875, "open": 2.6, "high": 2.64, "low": 0.92, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:57:39", "percent_change": -47.9452, "prev_day_close": 1.82499998807907}, {"option": "AAPL260814P00322500", "bid": 18.75, "bid_size": 50.0, "ask": 21.15, "ask_size": 71.0, "iv": 0.3434, "open_interest": 164.0, "volume": 5.0, "delta": -0.8751, "gamma": 0.0134, "vega": 0.1094, "theta": -0.1482, "rho": -0.0599, "theo": 19.9488, "change": 0.86, "open": 16.5, "high": 18.53, "low": 16.5, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-08-03T15:36:19", "percent_change": 4.88636, "prev_day_close": 17.6000003814697}, {"option": "AAPL260814C00325000", "bid": 0.71, "bid_size": 76.0, "ask": 0.81, "ask_size": 64.0, "iv": 0.3018, "open_interest": 7046.0, "volume": 1551.0, "delta": 0.1058, "gamma": 0.0114, "vega": 0.0979, "theta": -0.1291, "rho": 0.011, "theo": 0.7773, "change": -0.73, "open": 1.76, "high": 2.04, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -50.6944, "prev_day_close": 1.43999999761581}, {"option": "AAPL260814P00325000", "bid": 21.05, "bid_size": 27.0, "ask": 23.0, "ask_size": 47.0, "iv": 0.3343, "open_interest": 1050.0, "volume": 79.0, "delta": -0.9014, "gamma": 0.0112, "vega": 0.093, "theta": -0.125, "rho": -0.0592, "theo": 22.2244, "change": 0.2, "open": 15.77, "high": 21.77, "low": 15.76, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:00:58", "percent_change": 1.0101, "prev_day_close": 19.8000001907349}, {"option": "AAPL260814C00327500", "bid": 0.52, "bid_size": 188.0, "ask": 0.62, "ask_size": 112.0, "iv": 0.3038, "open_interest": 238.0, "volume": 516.0, "delta": 0.0839, "gamma": 0.0095, "vega": 0.0829, "theta": -0.1089, "rho": 0.0087, "theo": 0.5938, "change": -0.52, "open": 1.2, "high": 1.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:52:31", "percent_change": -46.4286, "prev_day_close": 1.12000000476837}, {"option": "AAPL260814P00327500", "bid": 24.0, "bid_size": 36.0, "ask": 25.8, "ask_size": 39.0, "iv": 0.3474, "open_interest": 111.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0093, "vega": 0.0773, "theta": -0.1037, "rho": -0.06, "theo": 24.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-07-31T15:21:06", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "AAPL260814C00330000", "bid": 0.42, "bid_size": 69.0, "ask": 0.47, "ask_size": 32.0, "iv": 0.309, "open_interest": 2947.0, "volume": 1862.0, "delta": 0.0663, "gamma": 0.0078, "vega": 0.0694, "theta": -0.0909, "rho": 0.0069, "theo": 0.4531, "change": -0.425, "open": 1.25, "high": 1.27, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -48.0226, "prev_day_close": 0.884999990463257}, {"option": "AAPL260814P00330000", "bid": 26.4, "bid_size": 36.0, "ask": 28.05, "ask_size": 65.0, "iv": 0.3522, "open_interest": 1298.0, "volume": 19.0, "delta": -0.94, "gamma": 0.0076, "vega": 0.064, "theta": -0.0848, "rho": -0.0593, "theo": 26.9226, "change": 2.425, "open": 25.28, "high": 26.7, "low": 22.66, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:52:31", "percent_change": 9.9897, "prev_day_close": 24.2749996185303}, {"option": "AAPL260814C00332500", "bid": 0.31, "bid_size": 115.0, "ask": 0.39, "ask_size": 82.0, "iv": 0.3146, "open_interest": 360.0, "volume": 107.0, "delta": 0.0522, "gamma": 0.0064, "vega": 0.0577, "theta": -0.0754, "rho": 0.0054, "theo": 0.3459, "change": -0.38, "open": 0.95, "high": 0.95, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:56:39", "percent_change": -54.2857, "prev_day_close": 0.700000017881394}, {"option": "AAPL260814P00332500", "bid": 28.8, "bid_size": 37.0, "ask": 30.55, "ask_size": 70.0, "iv": 0.3691, "open_interest": 222.0, "volume": 2.0, "delta": -0.9535, "gamma": 0.0062, "vega": 0.0526, "theta": -0.0687, "rho": -0.0589, "theo": 29.3247, "change": 0.475, "open": 27.8, "high": 27.8, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-03T11:18:54", "percent_change": 1.77736, "prev_day_close": 26.7249994277954}, {"option": "AAPL260814C00335000", "bid": 0.23, "bid_size": 118.0, "ask": 0.28, "ask_size": 28.0, "iv": 0.3157, "open_interest": 2438.0, "volume": 2046.0, "delta": 0.0411, "gamma": 0.0052, "vega": 0.0479, "theta": -0.0623, "rho": 0.0043, "theo": 0.265, "change": -0.27, "open": 0.75, "high": 0.75, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -49.0909, "prev_day_close": 0.549999982118607}, {"option": "AAPL260814P00335000", "bid": 30.05, "bid_size": 84.0, "ask": 33.75, "ask_size": 65.0, "iv": 0.3491, "open_interest": 430.0, "volume": 61.0, "delta": -0.964, "gamma": 0.005, "vega": 0.0424, "theta": -0.055, "rho": -0.0596, "theo": 31.7518, "change": 2.925, "open": 28.4, "high": 32.0, "low": 28.4, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T11:44:02", "percent_change": 10.0602, "prev_day_close": 29.0749998092651}, {"option": "AAPL260814C00337500", "bid": 0.13, "bid_size": 329.0, "ask": 0.31, "ask_size": 327.0, "iv": 0.3264, "open_interest": 276.0, "volume": 167.0, "delta": 0.0324, "gamma": 0.0042, "vega": 0.0395, "theta": -0.0514, "rho": 0.0034, "theo": 0.2043, "change": -0.185, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:40:11", "percent_change": -44.5783, "prev_day_close": 0.41499999165535}, {"option": "AAPL260814P00337500", "bid": 32.5, "bid_size": 54.0, "ask": 36.25, "ask_size": 62.0, "iv": 0.365, "open_interest": 446.0, "volume": 3.0, "delta": -0.9722, "gamma": 0.004, "vega": 0.0346, "theta": -0.0437, "rho": -0.059, "theo": 34.1974, "change": 0.6, "open": 31.55, "high": 31.95, "low": 31.55, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-08-03T09:46:58", "percent_change": 1.91388, "prev_day_close": 31.3499994277954}, {"option": "AAPL260814C00340000", "bid": 0.15, "bid_size": 1.0, "ask": 0.17, "ask_size": 205.0, "iv": 0.3276, "open_interest": 5627.0, "volume": 1389.0, "delta": 0.0257, "gamma": 0.0034, "vega": 0.0327, "theta": -0.0426, "rho": 0.0026, "theo": 0.1589, "change": -0.18, "open": 0.56, "high": 0.56, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -54.5455, "prev_day_close": 0.330000013113022}, {"option": "AAPL260814P00340000", "bid": 35.1, "bid_size": 44.0, "ask": 38.3, "ask_size": 63.0, "iv": 0.3419, "open_interest": 384.0, "volume": 76.0, "delta": -0.9784, "gamma": 0.0032, "vega": 0.0283, "theta": -0.0346, "rho": -0.0591, "theo": 36.6572, "change": 2.025, "open": 30.05, "high": 36.4, "low": 30.05, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-08-03T11:36:00", "percent_change": 5.89091, "prev_day_close": 34.375}, {"option": "AAPL260814C00342500", "bid": 0.1, "bid_size": 79.0, "ask": 0.15, "ask_size": 114.0, "iv": 0.3325, "open_interest": 424.0, "volume": 66.0, "delta": 0.0206, "gamma": 0.0028, "vega": 0.0271, "theta": -0.0354, "rho": 0.0021, "theo": 0.1251, "change": -0.105, "open": 0.24, "high": 0.25, "low": 0.09, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:31:48", "percent_change": -42.8571, "prev_day_close": 0.244999997317791}, {"option": "AAPL260814P00342500", "bid": 37.45, "bid_size": 37.0, "ask": 41.1, "ask_size": 37.0, "iv": 0.382, "open_interest": 92.0, "volume": 1.0, "delta": -0.983, "gamma": 0.0026, "vega": 0.0228, "theta": -0.0272, "rho": -0.0586, "theo": 39.1274, "change": -3.95, "open": 32.9, "high": 32.9, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -10.7191, "prev_day_close": 36.8499984741211}, {"option": "AAPL260814C00345000", "bid": 0.08, "bid_size": 116.0, "ask": 0.12, "ask_size": 233.0, "iv": 0.3385, "open_interest": 2546.0, "volume": 381.0, "delta": 0.0166, "gamma": 0.0023, "vega": 0.0227, "theta": -0.0297, "rho": 0.0017, "theo": 0.0999, "change": -0.115, "open": 0.28, "high": 0.31, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:57:52", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "AAPL260814P00345000", "bid": 39.9, "bid_size": 20.0, "ask": 43.65, "ask_size": 20.0, "iv": 0.4009, "open_interest": 63.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0021, "vega": 0.0189, "theta": -0.0214, "rho": -0.059, "theo": 41.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-07-31T15:39:34", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "AAPL260814C00347500", "bid": 0.02, "bid_size": 134.0, "ask": 0.12, "ask_size": 133.0, "iv": 0.3383, "open_interest": 141.0, "volume": 47.0, "delta": 0.0136, "gamma": 0.0019, "vega": 0.0191, "theta": -0.0252, "rho": 0.0014, "theo": 0.0811, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:42:44", "percent_change": -37.5, "prev_day_close": 0.159999996423721}, {"option": "AAPL260814P00347500", "bid": 42.35, "bid_size": 20.0, "ask": 46.05, "ask_size": 20.0, "iv": 0.3968, "open_interest": 45.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0017, "vega": 0.0156, "theta": -0.0167, "rho": -0.0589, "theo": 44.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-07-29T10:57:22", "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "AAPL260814C00350000", "bid": 0.06, "bid_size": 24.0, "ask": 0.12, "ask_size": 173.0, "iv": 0.3656, "open_interest": 3006.0, "volume": 466.0, "delta": 0.0113, "gamma": 0.0016, "vega": 0.0163, "theta": -0.0216, "rho": 0.0012, "theo": 0.067, "change": -0.075, "open": 0.21, "high": 0.21, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:45:13", "percent_change": -55.5556, "prev_day_close": 0.135000001639128}, {"option": "AAPL260814P00350000", "bid": 44.9, "bid_size": 38.0, "ask": 48.55, "ask_size": 40.0, "iv": 0.4232, "open_interest": 190.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0131, "rho": -0.0593, "theo": 46.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-31T13:02:10", "percent_change": 0.0, "prev_day_close": 44.1750011444092}, {"option": "AAPL260814C00352500", "bid": 0.02, "bid_size": 105.0, "ask": 0.08, "ask_size": 125.0, "iv": 0.3543, "open_interest": 103.0, "volume": 11.0, "delta": 0.0095, "gamma": 0.0013, "vega": 0.014, "theta": -0.0188, "rho": 0.001, "theo": 0.0562, "change": -0.05, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:19:29", "percent_change": -50.0, "prev_day_close": 0.0999999977648258}, {"option": "AAPL260814P00352500", "bid": 47.35, "bid_size": 20.0, "ask": 51.05, "ask_size": 20.0, "iv": 0.4323, "open_interest": 3.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0101, "rho": -0.058, "theo": 49.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.31, "last_trade_time": "2026-07-31T09:49:41", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "AAPL260814C00355000", "bid": 0.01, "bid_size": 65.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.3483, "open_interest": 6053.0, "volume": 108.0, "delta": 0.0081, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0165, "rho": 0.0008, "theo": 0.048, "change": -0.05, "open": 0.08, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "AAPL260814P00355000", "bid": 49.85, "bid_size": 47.0, "ask": 53.55, "ask_size": 49.0, "iv": 0.4498, "open_interest": 402.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0094, "theta": -0.0077, "rho": -0.0559, "theo": 51.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-07-31T09:37:37", "percent_change": 0.0, "prev_day_close": 49.1750011444092}, {"option": "AAPL260814C00357500", "bid": 0.01, "bid_size": 217.0, "ask": 0.05, "ask_size": 101.0, "iv": 0.3621, "open_interest": 113.0, "volume": 5.0, "delta": 0.0069, "gamma": 0.001, "vega": 0.0107, "theta": -0.0147, "rho": 0.0007, "theo": 0.0415, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:50:44", "percent_change": -80.0, "prev_day_close": 0.099999999627471}, {"option": "AAPL260814P00357500", "bid": 52.35, "bid_size": 22.0, "ask": 56.05, "ask_size": 20.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0059, "rho": -0.0483, "theo": 54.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.94, "last_trade_time": "2026-07-30T10:51:53", "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "AAPL260814C00360000", "bid": 0.01, "bid_size": 111.0, "ask": 0.05, "ask_size": 187.0, "iv": 0.3758, "open_interest": 1743.0, "volume": 631.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0132, "rho": 0.0006, "theo": 0.0363, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:57:12", "percent_change": -57.1429, "prev_day_close": 0.0699999984353781}, {"option": "AAPL260814P00360000", "bid": 54.85, "bid_size": 17.0, "ask": 58.55, "ask_size": 20.0, "iv": 0.4842, "open_interest": 5.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0046, "rho": -0.0414, "theo": 56.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.35, "last_trade_time": "2026-07-31T09:54:21", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "AAPL260814C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 122.0, "iv": 0.3958, "open_interest": 124.0, "volume": 1.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0119, "rho": 0.0005, "theo": 0.0321, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:34:29", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "AAPL260814P00362500", "bid": 57.4, "bid_size": 20.0, "ask": 61.05, "ask_size": 20.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0041, "rho": -0.035, "theo": 59.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "AAPL260814C00365000", "bid": 0.01, "bid_size": 24.0, "ask": 0.04, "ask_size": 96.0, "iv": 0.3952, "open_interest": 678.0, "volume": 15.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.0075, "theta": -0.0108, "rho": 0.0005, "theo": 0.0286, "change": -0.03, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:26:31", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260814P00365000", "bid": 59.85, "bid_size": 22.0, "ask": 63.55, "ask_size": 20.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0037, "rho": -0.0208, "theo": 61.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.75, "last_trade_time": "2026-07-27T13:22:16", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "AAPL260814C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 215.0, "iv": 0.4227, "open_interest": 37.0, "volume": 9.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0099, "rho": 0.0004, "theo": 0.0257, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:15:05", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "AAPL260814P00367500", "bid": 62.35, "bid_size": 20.0, "ask": 66.1, "ask_size": 20.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0044, "rho": -0.0191, "theo": 64.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.625}, {"option": "AAPL260814C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 364.0, "iv": 0.4582, "open_interest": 1250.0, "volume": 48.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0091, "rho": 0.0004, "theo": 0.0232, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:05:36", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "AAPL260814P00370000", "bid": 64.85, "bid_size": 20.0, "ask": 68.55, "ask_size": 20.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0053, "rho": -0.0162, "theo": 66.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.78, "last_trade_time": "2026-07-30T15:59:56", "percent_change": 0.0, "prev_day_close": 64.1249980926514}, {"option": "AAPL260814C00372500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 148.0, "iv": 0.4614, "open_interest": 10.0, "volume": 3.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0055, "theta": -0.0084, "rho": 0.0003, "theo": 0.0209, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:11:32", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260814P00372500", "bid": 67.4, "bid_size": 20.0, "ask": 71.05, "ask_size": 20.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0062, "rho": -0.0058, "theo": 69.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "AAPL260814C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4253, "open_interest": 436.0, "volume": 52.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.005, "theta": -0.0077, "rho": 0.0003, "theo": 0.019, "change": -0.03, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:35:27", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260814P00375000", "bid": 69.85, "bid_size": 17.0, "ask": 73.55, "ask_size": 20.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0078, "rho": -0.0039, "theo": 71.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "AAPL260814C00377500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 119.0, "iv": 0.4675, "open_interest": 3.0, "volume": 6.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0071, "rho": 0.0003, "theo": 0.0173, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:43:18", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "AAPL260814P00377500", "bid": 72.35, "bid_size": 20.0, "ask": 76.05, "ask_size": 20.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0095, "rho": -0.0039, "theo": 74.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "AAPL260814C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 99.0, "iv": 0.4714, "open_interest": 803.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0066, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:37:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260814P00380000", "bid": 74.85, "bid_size": 17.0, "ask": 78.55, "ask_size": 20.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0112, "rho": -0.0027, "theo": 76.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-07-29T13:39:08", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "AAPL260814C00382500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 159.0, "iv": 0.548, "open_interest": 1.0, "volume": 1.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0061, "rho": 0.0002, "theo": 0.0144, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T09:48:03", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "AAPL260814P00382500", "bid": 77.35, "bid_size": 20.0, "ask": 81.05, "ask_size": 20.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0127, "rho": 0.0, "theo": 79.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.375}, {"option": "AAPL260814C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 62.0, "iv": 0.4728, "open_interest": 428.0, "volume": 143.0, "delta": 0.002, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0056, "rho": 0.0002, "theo": 0.0131, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:32:42", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260814P00385000", "bid": 79.9, "bid_size": 17.0, "ask": 83.55, "ask_size": 20.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0145, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "AAPL260814C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4788, "open_interest": 684.0, "volume": 4.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0048, "rho": 0.0002, "theo": 0.011, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:27:10", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AAPL260814P00390000", "bid": 84.9, "bid_size": 18.0, "ask": 88.55, "ask_size": 20.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0749969482422}, {"option": "AAPL260814C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5186, "open_interest": 142.0, "volume": 4.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0041, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260814P00395000", "bid": 89.85, "bid_size": 20.0, "ask": 93.55, "ask_size": 20.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "AAPL260814C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 0.6072, "open_interest": 539.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0036, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:02:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL260814P00400000", "bid": 94.9, "bid_size": 17.0, "ask": 98.55, "ask_size": 20.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1999969482422}, {"option": "AAPL260814C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.5997, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0031, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-30T11:57:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260814P00405000", "bid": 99.85, "bid_size": 13.0, "ask": 103.55, "ask_size": 18.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0277, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "AAPL260814C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 61.0, "iv": 0.6983, "open_interest": 4.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0026, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:31:41", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL260814P00410000", "bid": 104.85, "bid_size": 13.0, "ask": 108.55, "ask_size": 18.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.125}, {"option": "AAPL260814C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.621, "open_interest": 6.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0023, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T12:22:59", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260814P00415000", "bid": 109.85, "bid_size": 14.0, "ask": 113.55, "ask_size": 20.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 111.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.125}, {"option": "AAPL260817C00230000", "bid": 71.6, "bid_size": 1.0, "ask": 75.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.0466, "theo": 73.685, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1.0, "iv": 0.6879, "open_interest": 0.0, "volume": 2.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0062, "theta": -0.01, "rho": -0.0004, "theo": 0.0316, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:41:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00235000", "bid": 66.6, "bid_size": 1.0, "ask": 70.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0029, "rho": 0.0525, "theo": 68.6978, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0122, "rho": -0.0005, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00240000", "bid": 61.6, "bid_size": 2.0, "ask": 65.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0064, "rho": 0.0721, "theo": 63.7138, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.01, "theta": -0.015, "rho": -0.0006, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00245000", "bid": 56.55, "bid_size": 2.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0104, "rho": 0.0929, "theo": 58.7351, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 2.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0128, "theta": -0.0183, "rho": -0.0009, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00250000", "bid": 51.55, "bid_size": 1.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0164, "theta": -0.0152, "rho": 0.0945, "theo": 53.7633, "change": 57.6, "open": 57.6, "high": 57.6, "low": 57.6, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-08-03T09:53:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 113.0, "iv": 0.6724, "open_interest": 0.0, "volume": 1.0, "delta": -0.0101, "gamma": 0.001, "vega": 0.0164, "theta": -0.0224, "rho": -0.0012, "theo": 0.0864, "change": 0.07, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:35:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00255000", "bid": 46.6, "bid_size": 1.0, "ask": 50.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0014, "vega": 0.0213, "theta": -0.0212, "rho": 0.096, "theo": 48.7993, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0014, "vega": 0.0213, "theta": -0.0277, "rho": -0.0016, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00260000", "bid": 41.7, "bid_size": 16.0, "ask": 45.7, "ask_size": 16.0, "iv": 0.2691, "open_interest": 0.0, "volume": 3.0, "delta": 0.9816, "gamma": 0.002, "vega": 0.0279, "theta": -0.0289, "rho": 0.0974, "theo": 43.8475, "change": 43.48, "open": 45.1, "high": 45.15, "low": 43.48, "tick": "down", "last_trade_price": 43.48, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.002, "vega": 0.0279, "theta": -0.0347, "rho": -0.0021, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00265000", "bid": 36.65, "bid_size": 4.0, "ask": 40.75, "ask_size": 1.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0028, "vega": 0.0372, "theta": -0.039, "rho": 0.0984, "theo": 38.9163, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0028, "vega": 0.0373, "theta": -0.0443, "rho": -0.003, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00270000", "bid": 31.8, "bid_size": 2.0, "ask": 35.95, "ask_size": 1.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.004, "vega": 0.0506, "theta": -0.053, "rho": 0.0989, "theo": 34.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00270000", "bid": 0.05, "bid_size": 6.0, "ask": 0.52, "ask_size": 95.0, "iv": 0.3385, "open_interest": 0.0, "volume": 6.0, "delta": -0.0382, "gamma": 0.004, "vega": 0.0506, "theta": -0.0576, "rho": -0.0044, "theo": 0.3112, "change": 0.25, "open": 0.31, "high": 0.33, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:41:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00275000", "bid": 26.95, "bid_size": 3.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 1.0, "delta": 0.9433, "gamma": 0.0059, "vega": 0.0695, "theta": -0.0722, "rho": 0.0986, "theo": 29.189, "change": 30.67, "open": 30.67, "high": 30.67, "low": 30.67, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2026-08-03T10:01:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00275000", "bid": 0.38, "bid_size": 52.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.3372, "open_interest": 0.0, "volume": 18.0, "delta": -0.057, "gamma": 0.0059, "vega": 0.0695, "theta": -0.0763, "rho": -0.0065, "theo": 0.4712, "change": 0.5, "open": 0.45, "high": 0.56, "low": 0.36, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:55:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00280000", "bid": 22.2, "bid_size": 6.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0085, "vega": 0.0955, "theta": -0.0983, "rho": 0.097, "theo": 24.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00280000", "bid": 0.61, "bid_size": 1.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 17.0, "delta": -0.0869, "gamma": 0.0085, "vega": 0.0956, "theta": -0.1018, "rho": -0.0098, "theo": 0.7416, "change": 0.75, "open": 0.8, "high": 0.83, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00285000", "bid": 17.75, "bid_size": 32.0, "ask": 21.8, "ask_size": 32.0, "iv": 0.2854, "open_interest": 0.0, "volume": 2.0, "delta": 0.8678, "gamma": 0.012, "vega": 0.129, "theta": -0.1313, "rho": 0.0934, "theo": 19.9285, "change": 21.0, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T10:04:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00285000", "bid": 1.0, "bid_size": 65.0, "ask": 1.77, "ask_size": 112.0, "iv": 0.3124, "open_interest": 0.0, "volume": 36.0, "delta": -0.1328, "gamma": 0.0121, "vega": 0.1293, "theta": -0.1344, "rho": -0.0149, "theo": 1.1961, "change": 1.15, "open": 1.25, "high": 1.34, "low": 0.81, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:51:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00290000", "bid": 13.5, "bid_size": 36.0, "ask": 17.3, "ask_size": 36.0, "iv": 0.2693, "open_interest": 0.0, "volume": 20.0, "delta": 0.8011, "gamma": 0.0162, "vega": 0.1672, "theta": -0.1685, "rho": 0.0873, "theo": 15.6771, "change": 18.0, "open": 16.0, "high": 18.0, "low": 16.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T12:29:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00290000", "bid": 1.69, "bid_size": 70.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2928, "open_interest": 0.0, "volume": 93.0, "delta": -0.1999, "gamma": 0.0163, "vega": 0.1674, "theta": -0.1713, "rho": -0.0223, "theo": 1.9393, "change": 2.03, "open": 1.5, "high": 2.15, "low": 1.4, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00295000", "bid": 9.65, "bid_size": 13.0, "ask": 13.55, "ask_size": 22.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0204, "vega": 0.2038, "theta": -0.2035, "rho": 0.0783, "theo": 11.8395, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00295000", "bid": 2.76, "bid_size": 39.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2796, "open_interest": 0.0, "volume": 108.0, "delta": -0.2902, "gamma": 0.0206, "vega": 0.2042, "theta": -0.2062, "rho": -0.0318, "theo": 3.0989, "change": 2.97, "open": 2.35, "high": 3.3, "low": 2.17, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:47:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00300000", "bid": 6.35, "bid_size": 83.0, "ask": 10.3, "ask_size": 46.0, "iv": 0.2659, "open_interest": 0.0, "volume": 566.0, "delta": 0.6015, "gamma": 0.0235, "vega": 0.2296, "theta": -0.2276, "rho": 0.0667, "theo": 8.5468, "change": 8.25, "open": 10.5, "high": 11.65, "low": 8.2, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:59:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00300000", "bid": 4.5, "bid_size": 35.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.2796, "open_interest": 0.0, "volume": 236.0, "delta": -0.4012, "gamma": 0.0237, "vega": 0.2298, "theta": -0.2304, "rho": -0.043, "theo": 4.8071, "change": 5.08, "open": 3.75, "high": 5.08, "low": 3.35, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00305000", "bid": 5.5, "bid_size": 1.0, "ask": 6.25, "ask_size": 66.0, "iv": 0.2723, "open_interest": 0.0, "volume": 280.0, "delta": 0.481, "gamma": 0.0244, "vega": 0.2369, "theta": -0.2336, "rho": 0.0536, "theo": 5.8977, "change": 6.05, "open": 7.55, "high": 9.15, "low": 5.68, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00305000", "bid": 6.85, "bid_size": 58.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.2736, "open_interest": 0.0, "volume": 1624.0, "delta": -0.5231, "gamma": 0.0248, "vega": 0.2365, "theta": -0.2364, "rho": -0.0538, "theo": 7.1666, "change": 6.88, "open": 6.35, "high": 7.4, "low": 5.21, "tick": "no_change", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:47:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00310000", "bid": 3.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 135.0, "iv": 0.2911, "open_interest": 0.0, "volume": 696.0, "delta": 0.3638, "gamma": 0.023, "vega": 0.2236, "theta": -0.2202, "rho": 0.0407, "theo": 3.9163, "change": 4.6, "open": 5.3, "high": 5.8, "low": 3.7, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00310000", "bid": 8.45, "bid_size": 94.0, "ask": 10.55, "ask_size": 1.0, "iv": 0.242, "open_interest": 0.0, "volume": 55.0, "delta": -0.6418, "gamma": 0.0233, "vega": 0.2215, "theta": -0.2227, "rho": -0.0618, "theo": 10.2005, "change": 10.46, "open": 7.77, "high": 10.46, "low": 7.77, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00315000", "bid": 2.34, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.2755, "open_interest": 0.0, "volume": 284.0, "delta": 0.2624, "gamma": 0.0197, "vega": 0.1948, "theta": -0.1923, "rho": 0.0294, "theo": 2.5301, "change": 2.6, "open": 3.35, "high": 3.97, "low": 2.27, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00315000", "bid": 12.0, "bid_size": 20.0, "ask": 15.95, "ask_size": 28.0, "iv": 0.2859, "open_interest": 0.0, "volume": 3.0, "delta": -0.7446, "gamma": 0.02, "vega": 0.1921, "theta": -0.1937, "rho": -0.069, "theo": 13.8353, "change": 13.0, "open": 12.07, "high": 13.0, "low": 12.07, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T11:26:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00320000", "bid": 1.4, "bid_size": 1.0, "ask": 2.3, "ask_size": 169.0, "iv": 0.2978, "open_interest": 0.0, "volume": 471.0, "delta": 0.1824, "gamma": 0.0157, "vega": 0.1588, "theta": -0.1577, "rho": 0.0204, "theo": 1.6051, "change": 1.5, "open": 3.1, "high": 3.2, "low": 1.4, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:59:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00320000", "bid": 16.15, "bid_size": 32.0, "ask": 20.05, "ask_size": 23.0, "iv": 0.2947, "open_interest": 0.0, "volume": 2.0, "delta": -0.8254, "gamma": 0.0158, "vega": 0.153, "theta": -0.1572, "rho": -0.071, "theo": 17.9378, "change": 16.9, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T12:08:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00325000", "bid": 0.75, "bid_size": 1.0, "ask": 1.47, "ask_size": 1.0, "iv": 0.2972, "open_interest": 0.0, "volume": 108.0, "delta": 0.1235, "gamma": 0.0118, "vega": 0.1232, "theta": -0.1229, "rho": 0.0138, "theo": 1.0064, "change": 0.89, "open": 2.24, "high": 2.24, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00325000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.296, "open_interest": 0.0, "volume": 2.0, "delta": -0.8846, "gamma": 0.0118, "vega": 0.1178, "theta": -0.1202, "rho": -0.0736, "theo": 22.3653, "change": 21.28, "open": 21.28, "high": 21.28, "low": 21.28, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-08-03T15:41:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817C00330000", "bid": 0.48, "bid_size": 1.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.3026, "open_interest": 0.0, "volume": 27.0, "delta": 0.082, "gamma": 0.0086, "vega": 0.0921, "theta": -0.0922, "rho": 0.0092, "theo": 0.6273, "change": 0.57, "open": 2.89, "high": 2.89, "low": 0.51, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:54:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00330000", "bid": 25.1, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0084, "vega": 0.0853, "theta": -0.0872, "rho": -0.0711, "theo": 27.0113, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00335000", "bid": 0.03, "bid_size": 30.0, "ask": 0.55, "ask_size": 43.0, "iv": 0.2862, "open_interest": 0.0, "volume": 66.0, "delta": 0.054, "gamma": 0.006, "vega": 0.067, "theta": -0.0675, "rho": 0.006, "theo": 0.3916, "change": 0.29, "open": 1.24, "high": 1.24, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:57:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00335000", "bid": 29.9, "bid_size": 1.0, "ask": 33.95, "ask_size": 2.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0058, "vega": 0.0593, "theta": -0.0606, "rho": -0.0703, "theo": 31.7977, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 78.0, "iv": 0.4312, "open_interest": 0.0, "volume": 6.0, "delta": 0.0356, "gamma": 0.0042, "vega": 0.0481, "theta": -0.0488, "rho": 0.004, "theo": 0.2475, "change": 0.26, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T13:29:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00340000", "bid": 34.7, "bid_size": 1.0, "ask": 38.75, "ask_size": 1.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.004, "vega": 0.0407, "theta": -0.0405, "rho": -0.0699, "theo": 36.6704, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00345000", "bid": 0.1, "bid_size": 1.0, "ask": 0.24, "ask_size": 14.0, "iv": 0.3241, "open_interest": 0.0, "volume": 18.0, "delta": 0.0238, "gamma": 0.0029, "vega": 0.0346, "theta": -0.0355, "rho": 0.0026, "theo": 0.1605, "change": 0.2, "open": 0.24, "high": 0.33, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:06:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00345000", "bid": 39.7, "bid_size": 1.0, "ask": 43.75, "ask_size": 1.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0031, "vega": 0.027, "theta": -0.0275, "rho": -0.0604, "theo": 41.5961, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 69.0, "iv": 0.5038, "open_interest": 0.0, "volume": 2.0, "delta": 0.0164, "gamma": 0.002, "vega": 0.0253, "theta": -0.0263, "rho": 0.0018, "theo": 0.1081, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:24:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00350000", "bid": 44.55, "bid_size": 5.0, "ask": 48.75, "ask_size": 3.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0238, "rho": -0.0337, "theo": 46.5565, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 16.0, "iv": 0.3372, "open_interest": 0.0, "volume": 4.0, "delta": 0.0117, "gamma": 0.0015, "vega": 0.0189, "theta": -0.0201, "rho": 0.0013, "theo": 0.0765, "change": 0.07, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:54:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AAPL260817P00355000", "bid": 49.65, "bid_size": 1.0, "ask": 53.65, "ask_size": 1.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0016, "vega": 0.01, "theta": -0.0272, "rho": -0.0085, "theo": 51.5386, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0011, "vega": 0.0146, "theta": -0.0159, "rho": 0.001, "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": 0.0}, {"option": "AAPL260817P00360000", "bid": 54.65, "bid_size": 1.0, "ask": 58.65, "ask_size": 1.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0027, "theta": -0.036, "rho": -0.0077, "theo": 56.5346, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0131, "rho": 0.0007, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00365000", "bid": 59.65, "bid_size": 1.0, "ask": 63.65, "ask_size": 1.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0406, "rho": 0.0, "theo": 61.5328, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0095, "theta": -0.011, "rho": 0.0006, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00370000", "bid": 64.65, "bid_size": 1.0, "ask": 68.65, "ask_size": 1.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.044, "rho": 0.0, "theo": 66.5328, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0095, "rho": 0.0005, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260817P00375000", "bid": 69.65, "bid_size": 1.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 71.5328, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260821C00110000", "bid": 191.55, "bid_size": 2.0, "ask": 195.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 368.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 193.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.3, "last_trade_time": "2026-07-10T12:13:39", "percent_change": 0.0, "prev_day_close": 196.324996948242}, {"option": "AAPL260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.6086, "open_interest": 955.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T10:27:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260821C00115000", "bid": 186.55, "bid_size": 2.0, "ask": 190.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0189, "theo": 188.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.13, "last_trade_time": "2026-07-31T11:36:55", "percent_change": 0.0, "prev_day_close": 191.299995422363}, {"option": "AAPL260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.3719, "open_interest": 64.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T10:36:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821C00120000", "bid": 181.55, "bid_size": 2.0, "ask": 185.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 183.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.92, "last_trade_time": "2026-07-31T11:44:00", "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "AAPL260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.249, "open_interest": 1169.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T12:44:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260821C00125000", "bid": 176.55, "bid_size": 2.0, "ask": 180.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 178.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.38, "last_trade_time": "2026-07-31T15:27:35", "percent_change": 0.0, "prev_day_close": 181.275001525879}, {"option": "AAPL260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.3785, "open_interest": 238.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T13:21:18", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260821C00130000", "bid": 171.55, "bid_size": 2.0, "ask": 175.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0215, "theo": 173.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.4, "last_trade_time": "2026-07-31T15:27:35", "percent_change": 0.0, "prev_day_close": 176.424995422363}, {"option": "AAPL260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.6948, "open_interest": 143.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T15:01:46", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260821C00135000", "bid": 166.55, "bid_size": 2.0, "ask": 170.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0275, "theo": 168.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.39, "last_trade_time": "2026-07-31T15:18:47", "percent_change": 0.0, "prev_day_close": 171.424995422363}, {"option": "AAPL260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.1919, "open_interest": 136.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T13:21:39", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260821C00140000", "bid": 161.55, "bid_size": 2.0, "ask": 165.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 238.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0615, "theo": 163.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.1, "last_trade_time": "2026-07-31T14:43:19", "percent_change": 0.0, "prev_day_close": 166.25}, {"option": "AAPL260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.889, "open_interest": 268.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-21T10:04:19", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AAPL260821C00145000", "bid": 156.55, "bid_size": 2.0, "ask": 160.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0793, "theo": 158.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.11, "last_trade_time": "2026-07-31T14:43:19", "percent_change": 0.0, "prev_day_close": 161.299995422363}, {"option": "AAPL260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.1904, "open_interest": 514.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T10:59:59", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260821C00150000", "bid": 151.5, "bid_size": 2.0, "ask": 155.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 333.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.082, "theo": 153.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.15, "last_trade_time": "2026-07-07T14:34:49", "percent_change": 0.0, "prev_day_close": 156.224998474121}, {"option": "AAPL260821P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.0444, "open_interest": 1243.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:32:44", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821C00155000", "bid": 146.55, "bid_size": 2.0, "ask": 150.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 187.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0847, "theo": 148.6195, "change": 2.88, "open": 154.13, "high": 154.13, "low": 154.13, "tick": "up", "last_trade_price": 154.13, "last_trade_time": "2026-08-03T09:31:04", "percent_change": 1.90413, "prev_day_close": 151.25}, {"option": "AAPL260821P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0432, "open_interest": 552.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T10:23:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260821C00160000", "bid": 141.6, "bid_size": 2.0, "ask": 145.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 583.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0874, "theo": 143.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.35, "last_trade_time": "2026-07-31T12:28:49", "percent_change": 0.0, "prev_day_close": 146.175003051758}, {"option": "AAPL260821P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.9968, "open_interest": 871.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:53:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260821C00165000", "bid": 136.4, "bid_size": 1.0, "ask": 140.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 48.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0902, "theo": 138.6447, "change": -1.355, "open": 139.87, "high": 139.87, "low": 139.87, "tick": "up", "last_trade_price": 139.87, "last_trade_time": "2026-08-03T10:07:45", "percent_change": -0.959461, "prev_day_close": 141.224998474121}, {"option": "AAPL260821P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.9944, "open_interest": 1090.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-28T14:34:13", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260821C00170000", "bid": 131.55, "bid_size": 2.0, "ask": 135.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 114.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0929, "theo": 133.6575, "change": 0.205, "open": 136.23, "high": 136.23, "low": 136.23, "tick": "up", "last_trade_price": 136.23, "last_trade_time": "2026-08-03T10:26:05", "percent_change": 0.150706, "prev_day_close": 136.025001525879}, {"option": "AAPL260821P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 1.1234, "open_interest": 957.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:19:00", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260821C00175000", "bid": 126.65, "bid_size": 2.0, "ask": 130.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0956, "theo": 128.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-07-31T12:30:36", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "AAPL260821P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8008, "open_interest": 915.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T10:03:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821C00180000", "bid": 121.55, "bid_size": 2.0, "ask": 125.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 65.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0983, "theo": 123.6843, "change": -0.105, "open": 129.67, "high": 131.2, "low": 125.95, "tick": "up", "last_trade_price": 126.12, "last_trade_time": "2026-08-03T10:51:45", "percent_change": -0.0831866, "prev_day_close": 126.225002288818}, {"option": "AAPL260821P00180000", "bid": 0.01, "bid_size": 20.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.8244, "open_interest": 16375.0, "volume": 40.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0063, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260821C00185000", "bid": 116.65, "bid_size": 2.0, "ask": 120.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.101, "theo": 118.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.16, "last_trade_time": "2026-07-27T10:23:06", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "AAPL260821P00185000", "bid": 0.01, "bid_size": 20.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.8467, "open_interest": 2107.0, "volume": 13.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0027, "rho": -0.0001, "theo": 0.0084, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:30:32", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AAPL260821C00190000", "bid": 111.7, "bid_size": 2.0, "ask": 115.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 74.0, "volume": 7.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.1037, "theo": 113.7127, "change": 0.1, "open": 116.91, "high": 116.91, "low": 116.53, "tick": "up", "last_trade_price": 116.55, "last_trade_time": "2026-08-03T13:38:08", "percent_change": 0.0858731, "prev_day_close": 116.450000762939}, {"option": "AAPL260821P00190000", "bid": 0.01, "bid_size": 20.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7689, "open_interest": 777.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0034, "rho": -0.0001, "theo": 0.0109, "change": -0.055, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:42:29", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "AAPL260821C00195000", "bid": 106.7, "bid_size": 2.0, "ask": 110.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 314.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1064, "theo": 108.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.57, "last_trade_time": "2026-07-31T12:09:53", "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "AAPL260821P00195000", "bid": 0.01, "bid_size": 20.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7637, "open_interest": 1977.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0042, "rho": -0.0002, "theo": 0.014, "change": 0.07, "open": 0.07, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:39:31", "percent_change": 233.333, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260821C00200000", "bid": 103.5, "bid_size": 1.0, "ask": 105.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 312.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1091, "theo": 103.7434, "change": -2.825, "open": 103.5, "high": 103.5, "low": 103.5, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -2.65695, "prev_day_close": 106.325000762939}, {"option": "AAPL260821P00200000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 15.0, "iv": 0.6554, "open_interest": 7970.0, "volume": 6.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0051, "rho": -0.0002, "theo": 0.0178, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260821C00205000", "bid": 96.7, "bid_size": 3.0, "ask": 100.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 185.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1117, "theo": 98.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-07-27T10:12:49", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "AAPL260821P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 15.0, "iv": 1.048, "open_interest": 796.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0062, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:17:57", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260821C00210000", "bid": 91.75, "bid_size": 20.0, "ask": 95.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 510.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": 0.1144, "theo": 93.7771, "change": 0.825, "open": 97.35, "high": 97.35, "low": 97.35, "tick": "up", "last_trade_price": 97.35, "last_trade_time": "2026-08-03T13:56:46", "percent_change": 0.854699, "prev_day_close": 96.5250015258789}, {"option": "AAPL260821P00210000", "bid": 0.02, "bid_size": 98.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.5966, "open_interest": 4235.0, "volume": 32.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0074, "rho": -0.0004, "theo": 0.0278, "change": -0.02, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:50:51", "percent_change": -33.3333, "prev_day_close": 0.0600000014528632}, {"option": "AAPL260821C00215000", "bid": 86.75, "bid_size": 2.0, "ask": 90.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 334.0, "volume": 12.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.117, "theo": 88.7955, "change": -1.04, "open": 90.88, "high": 91.14, "low": 90.88, "tick": "down", "last_trade_price": 90.91, "last_trade_time": "2026-08-03T14:49:13", "percent_change": -1.13105, "prev_day_close": 91.9499969482422}, {"option": "AAPL260821P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.5956, "open_interest": 2380.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0088, "rho": -0.0005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:58:54", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260821C00220000", "bid": 81.7, "bid_size": 2.0, "ask": 85.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 308.0, "volume": 7.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.1196, "theo": 83.8152, "change": -0.375, "open": 86.0, "high": 86.0, "low": 86.0, "tick": "no_change", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T13:55:40", "percent_change": -0.434153, "prev_day_close": 86.375}, {"option": "AAPL260821P00220000", "bid": 0.01, "bid_size": 77.0, "ask": 0.08, "ask_size": 135.0, "iv": 0.5594, "open_interest": 4534.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0104, "rho": -0.0006, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:53:20", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "AAPL260821C00225000", "bid": 76.8, "bid_size": 2.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 611.0, "volume": 7.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0013, "rho": 0.1222, "theo": 78.8364, "change": -0.025, "open": 78.65, "high": 81.3, "low": 78.65, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-08-03T15:14:35", "percent_change": -0.0307418, "prev_day_close": 81.3250007629394}, {"option": "AAPL260821P00225000", "bid": 0.01, "bid_size": 79.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5023, "open_interest": 3120.0, "volume": 7.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0122, "rho": -0.0007, "theo": 0.0513, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:35:20", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "AAPL260821C00230000", "bid": 71.85, "bid_size": 1.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 969.0, "volume": 8.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.0114, "theta": -0.0041, "rho": 0.1247, "theo": 73.8596, "change": -0.925, "open": 74.64, "high": 77.0, "low": 74.64, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -1.21351, "prev_day_close": 76.2249984741211}, {"option": "AAPL260821P00230000", "bid": 0.04, "bid_size": 96.0, "ask": 0.07, "ask_size": 145.0, "iv": 0.4999, "open_interest": 6637.0, "volume": 376.0, "delta": -0.0058, "gamma": 0.0005, "vega": 0.0114, "theta": -0.0143, "rho": -0.0009, "theo": 0.0627, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "AAPL260821C00235000", "bid": 67.1, "bid_size": 1.0, "ask": 70.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 385.0, "volume": 3.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.014, "theta": -0.0072, "rho": 0.1272, "theo": 68.8855, "change": 0.8, "open": 72.35, "high": 72.35, "low": 72.35, "tick": "up", "last_trade_price": 72.35, "last_trade_time": "2026-08-03T15:01:31", "percent_change": 1.1181, "prev_day_close": 71.5499992370606}, {"option": "AAPL260821P00235000", "bid": 0.05, "bid_size": 86.0, "ask": 0.16, "ask_size": 135.0, "iv": 0.5025, "open_interest": 6419.0, "volume": 22.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.014, "theta": -0.0168, "rho": -0.0012, "theo": 0.0767, "change": 0.045, "open": 0.1, "high": 0.16, "low": 0.03, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:52:26", "percent_change": 39.1304, "prev_day_close": 0.114999998360872}, {"option": "AAPL260821C00240000", "bid": 61.75, "bid_size": 5.0, "ask": 64.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1215.0, "volume": 10.0, "delta": 0.991, "gamma": 0.0008, "vega": 0.0172, "theta": -0.0108, "rho": 0.1296, "theo": 63.9151, "change": -2.125, "open": 65.29, "high": 67.5, "low": 63.73, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T15:46:08", "percent_change": -3.16574, "prev_day_close": 67.125}, {"option": "AAPL260821P00240000", "bid": 0.06, "bid_size": 138.0, "ask": 0.29, "ask_size": 228.0, "iv": 0.4993, "open_interest": 7777.0, "volume": 35.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0172, "theta": -0.0197, "rho": -0.0014, "theo": 0.0945, "change": -0.04, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:41:41", "percent_change": -30.7692, "prev_day_close": 0.130000002682209}, {"option": "AAPL260821C00245000", "bid": 56.9, "bid_size": 3.0, "ask": 60.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1071.0, "volume": 20.0, "delta": 0.9884, "gamma": 0.001, "vega": 0.0212, "theta": -0.0151, "rho": 0.1319, "theo": 58.9502, "change": -1.475, "open": 62.06, "high": 62.06, "low": 60.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T15:46:43", "percent_change": -2.39935, "prev_day_close": 61.4749984741211}, {"option": "AAPL260821P00245000", "bid": 0.08, "bid_size": 156.0, "ask": 0.31, "ask_size": 426.0, "iv": 0.4684, "open_interest": 4935.0, "volume": 29.0, "delta": -0.0118, "gamma": 0.001, "vega": 0.0212, "theta": -0.0233, "rho": -0.0018, "theo": 0.1178, "change": -0.06, "open": 0.13, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:47:08", "percent_change": -35.2941, "prev_day_close": 0.170000001788139}, {"option": "AAPL260821C00250000", "bid": 52.2, "bid_size": 1.0, "ask": 54.9, "ask_size": 10.0, "iv": 0.4338, "open_interest": 2292.0, "volume": 10.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0266, "theta": -0.0203, "rho": 0.1341, "theo": 53.9936, "change": -0.345, "open": 57.0, "high": 57.33, "low": 55.09, "tick": "up", "last_trade_price": 56.78, "last_trade_time": "2026-08-03T12:46:14", "percent_change": -0.603939, "prev_day_close": 57.125}, {"option": "AAPL260821P00250000", "bid": 0.12, "bid_size": 104.0, "ask": 0.2, "ask_size": 130.0, "iv": 0.4177, "open_interest": 6319.0, "volume": 199.0, "delta": -0.0153, "gamma": 0.0014, "vega": 0.0267, "theta": -0.0279, "rho": -0.0024, "theo": 0.1494, "change": -0.06, "open": 0.14, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:52:41", "percent_change": -28.5714, "prev_day_close": 0.21000000089407}, {"option": "AAPL260821C00255000", "bid": 48.0, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.4604, "open_interest": 1122.0, "volume": 10.0, "delta": 0.9801, "gamma": 0.0018, "vega": 0.0336, "theta": -0.0268, "rho": 0.136, "theo": 49.0498, "change": 1.075, "open": 53.4, "high": 53.4, "low": 51.74, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-08-03T14:14:45", "percent_change": 2.08232, "prev_day_close": 51.625}, {"option": "AAPL260821P00255000", "bid": 0.16, "bid_size": 90.0, "ask": 0.22, "ask_size": 216.0, "iv": 0.3908, "open_interest": 5109.0, "volume": 36.0, "delta": -0.0202, "gamma": 0.0018, "vega": 0.0339, "theta": -0.0337, "rho": -0.0032, "theo": 0.1939, "change": -0.105, "open": 0.22, "high": 0.28, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -36.8421, "prev_day_close": 0.285000003874302}, {"option": "AAPL260821C00260000", "bid": 42.7, "bid_size": 49.0, "ask": 45.75, "ask_size": 51.0, "iv": 0.3932, "open_interest": 4106.0, "volume": 53.0, "delta": 0.9731, "gamma": 0.0025, "vega": 0.0433, "theta": -0.0353, "rho": 0.1375, "theo": 44.1267, "change": -0.35, "open": 46.45, "high": 47.25, "low": 44.45, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-08-03T15:20:03", "percent_change": -0.749462, "prev_day_close": 46.6999988555908}, {"option": "AAPL260821P00260000", "bid": 0.25, "bid_size": 78.0, "ask": 0.32, "ask_size": 131.0, "iv": 0.3777, "open_interest": 7961.0, "volume": 198.0, "delta": -0.0273, "gamma": 0.0025, "vega": 0.0434, "theta": -0.0416, "rho": -0.0042, "theo": 0.2594, "change": -0.075, "open": 0.26, "high": 0.29, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:52:20", "percent_change": -22.3881, "prev_day_close": 0.33500000834465}, {"option": "AAPL260821C00265000", "bid": 38.1, "bid_size": 35.0, "ask": 40.9, "ask_size": 147.0, "iv": 0.3873, "open_interest": 2500.0, "volume": 35.0, "delta": 0.9626, "gamma": 0.0034, "vega": 0.0566, "theta": -0.0464, "rho": 0.1385, "theo": 39.2373, "change": -2.055, "open": 43.07, "high": 43.75, "low": 39.87, "tick": "down", "last_trade_price": 39.87, "last_trade_time": "2026-08-03T15:52:38", "percent_change": -4.90161, "prev_day_close": 41.9249992370606}, {"option": "AAPL260821P00265000", "bid": 0.33, "bid_size": 53.0, "ask": 0.4, "ask_size": 117.0, "iv": 0.3542, "open_interest": 5782.0, "volume": 276.0, "delta": -0.0378, "gamma": 0.0034, "vega": 0.0567, "theta": -0.0522, "rho": -0.0058, "theo": 0.3588, "change": -0.065, "open": 0.31, "high": 0.43, "low": 0.28, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -15.2941, "prev_day_close": 0.424999997019768}, {"option": "AAPL260821C00270000", "bid": 33.4, "bid_size": 46.0, "ask": 34.95, "ask_size": 47.0, "iv": 0.2996, "open_interest": 4667.0, "volume": 61.0, "delta": 0.947, "gamma": 0.0048, "vega": 0.0747, "theta": -0.0613, "rho": 0.1386, "theo": 34.403, "change": -3.495, "open": 39.46, "high": 39.46, "low": 33.77, "tick": "no_change", "last_trade_price": 33.78, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -9.37626, "prev_day_close": 37.2750015258789}, {"option": "AAPL260821P00270000", "bid": 0.48, "bid_size": 112.0, "ask": 0.56, "ask_size": 61.0, "iv": 0.3373, "open_interest": 12466.0, "volume": 1073.0, "delta": -0.0536, "gamma": 0.0048, "vega": 0.075, "theta": -0.0665, "rho": -0.0082, "theo": 0.5138, "change": -0.05, "open": 0.38, "high": 0.58, "low": 0.34, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -8.47458, "prev_day_close": 0.590000003576279}, {"option": "AAPL260821C00275000", "bid": 28.85, "bid_size": 88.0, "ask": 30.05, "ask_size": 23.0, "iv": 0.2986, "open_interest": 6727.0, "volume": 60.0, "delta": 0.9235, "gamma": 0.0066, "vega": 0.0988, "theta": -0.0807, "rho": 0.1373, "theo": 29.6583, "change": -2.225, "open": 34.07, "high": 34.07, "low": 29.45, "tick": "no_change", "last_trade_price": 30.25, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -6.85142, "prev_day_close": 32.4749994277954}, {"option": "AAPL260821P00275000", "bid": 0.74, "bid_size": 112.0, "ask": 0.82, "ask_size": 138.0, "iv": 0.3247, "open_interest": 16649.0, "volume": 733.0, "delta": -0.0772, "gamma": 0.0066, "vega": 0.0992, "theta": -0.0854, "rho": -0.0118, "theo": 0.7591, "change": -0.015, "open": 0.59, "high": 0.83, "low": 0.5, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -1.84049, "prev_day_close": 0.814999997615814}, {"option": "AAPL260821C00280000", "bid": 24.35, "bid_size": 70.0, "ask": 25.55, "ask_size": 76.0, "iv": 0.2843, "open_interest": 4418.0, "volume": 61.0, "delta": 0.889, "gamma": 0.009, "vega": 0.1295, "theta": -0.1049, "rho": 0.1341, "theo": 25.0546, "change": -1.95, "open": 29.0, "high": 29.0, "low": 24.5, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:41:55", "percent_change": -6.97674, "prev_day_close": 27.9499998092651}, {"option": "AAPL260821P00280000", "bid": 1.11, "bid_size": 88.0, "ask": 1.2, "ask_size": 109.0, "iv": 0.3106, "open_interest": 12388.0, "volume": 1029.0, "delta": -0.112, "gamma": 0.0091, "vega": 0.1299, "theta": -0.1092, "rho": -0.0169, "theo": 1.1467, "change": 0.01, "open": 0.82, "high": 1.24, "low": 0.68, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 0.862067, "prev_day_close": 1.16000002622604}, {"option": "AAPL260821C00285000", "bid": 20.25, "bid_size": 10.0, "ask": 20.95, "ask_size": 50.0, "iv": 0.2961, "open_interest": 4963.0, "volume": 107.0, "delta": 0.8402, "gamma": 0.012, "vega": 0.1656, "theta": -0.133, "rho": 0.1284, "theo": 20.663, "change": -0.95, "open": 28.0, "high": 28.0, "low": 20.38, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-03T15:09:19", "percent_change": -4.02543, "prev_day_close": 23.6000003814697}, {"option": "AAPL260821P00285000", "bid": 1.7, "bid_size": 96.0, "ask": 1.86, "ask_size": 164.0, "iv": 0.302, "open_interest": 9769.0, "volume": 1066.0, "delta": -0.1614, "gamma": 0.0121, "vega": 0.1667, "theta": -0.1369, "rho": -0.0242, "theo": 1.748, "change": 0.185, "open": 1.19, "high": 1.91, "low": 1.05, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 11.1782, "prev_day_close": 1.65500003099442}, {"option": "AAPL260821C00290000", "bid": 16.1, "bid_size": 157.0, "ask": 16.75, "ask_size": 144.0, "iv": 0.2848, "open_interest": 7114.0, "volume": 140.0, "delta": 0.7745, "gamma": 0.0152, "vega": 0.2037, "theta": -0.1622, "rho": 0.1197, "theo": 16.5721, "change": -3.06, "open": 23.0, "high": 23.0, "low": 15.89, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-08-03T15:59:04", "percent_change": -15.8549, "prev_day_close": 19.3000001907349}, {"option": "AAPL260821P00290000", "bid": 2.6, "bid_size": 115.0, "ask": 2.73, "ask_size": 11.0, "iv": 0.2931, "open_interest": 12685.0, "volume": 1946.0, "delta": -0.2278, "gamma": 0.0154, "vega": 0.2047, "theta": -0.1659, "rho": -0.0332, "theo": 2.6547, "change": 0.36, "open": 1.81, "high": 2.8, "low": 1.63, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 15.3846, "prev_day_close": 2.3400000333786}, {"option": "AAPL260821C00295000", "bid": 12.35, "bid_size": 67.0, "ask": 13.3, "ask_size": 67.0, "iv": 0.2838, "open_interest": 6745.0, "volume": 574.0, "delta": 0.6918, "gamma": 0.0182, "vega": 0.2379, "theta": -0.1879, "rho": 0.108, "theo": 12.8789, "change": -2.75, "open": 17.59, "high": 19.0, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -18.1518, "prev_day_close": 15.1500000953674}, {"option": "AAPL260821P00295000", "bid": 3.85, "bid_size": 70.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.2866, "open_interest": 11325.0, "volume": 1231.0, "delta": -0.3115, "gamma": 0.0184, "vega": 0.2384, "theta": -0.1914, "rho": -0.0448, "theo": 3.9624, "change": 0.65, "open": 2.5, "high": 4.25, "low": 2.32, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 18.8406, "prev_day_close": 3.44999992847443}, {"option": "AAPL260821C00300000", "bid": 9.2, "bid_size": 161.0, "ask": 9.85, "ask_size": 233.0, "iv": 0.2761, "open_interest": 13923.0, "volume": 2533.0, "delta": 0.5952, "gamma": 0.0203, "vega": 0.2614, "theta": -0.205, "rho": 0.0936, "theo": 9.6714, "change": -2.48, "open": 13.75, "high": 15.83, "low": 9.15, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -20.6667, "prev_day_close": 12.0}, {"option": "AAPL260821P00300000", "bid": 5.7, "bid_size": 103.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.2831, "open_interest": 32431.0, "volume": 4352.0, "delta": -0.4095, "gamma": 0.0206, "vega": 0.2618, "theta": -0.2084, "rho": -0.0564, "theo": 5.7629, "change": 0.79, "open": 3.95, "high": 6.15, "low": 3.48, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 15.9596, "prev_day_close": 4.95000004768372}, {"option": "AAPL260821C00305000", "bid": 6.8, "bid_size": 91.0, "ask": 7.05, "ask_size": 64.0, "iv": 0.2757, "open_interest": 6389.0, "volume": 3684.0, "delta": 0.4911, "gamma": 0.0211, "vega": 0.2688, "theta": -0.2094, "rho": 0.0777, "theo": 7.0104, "change": -2.05, "open": 11.0, "high": 11.95, "low": 6.5, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -22.7778, "prev_day_close": 9.0}, {"option": "AAPL260821P00305000", "bid": 8.05, "bid_size": 42.0, "ask": 8.35, "ask_size": 64.0, "iv": 0.282, "open_interest": 4253.0, "volume": 2186.0, "delta": -0.5152, "gamma": 0.0215, "vega": 0.2682, "theta": -0.2127, "rho": -0.0688, "theo": 8.1172, "change": 1.3, "open": 5.52, "high": 8.5, "low": 5.2, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 18.5714, "prev_day_close": 7.0}, {"option": "AAPL260821C00307500", "bid": 5.7, "bid_size": 52.0, "ask": 5.95, "ask_size": 51.0, "iv": 0.2756, "open_interest": 462.0, "volume": 2857.0, "delta": 0.4389, "gamma": 0.021, "vega": 0.2658, "theta": -0.2064, "rho": 0.0696, "theo": 5.8914, "change": -1.995, "open": 9.35, "high": 10.21, "low": 5.47, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-03T15:58:37", "percent_change": -25.9935, "prev_day_close": 7.67500019073486}, {"option": "AAPL260821P00307500", "bid": 9.35, "bid_size": 61.0, "ask": 9.85, "ask_size": 87.0, "iv": 0.2815, "open_interest": 728.0, "volume": 327.0, "delta": -0.5683, "gamma": 0.0213, "vega": 0.2645, "theta": -0.2096, "rho": -0.0733, "theo": 9.5099, "change": 0.77, "open": 7.27, "high": 9.15, "low": 7.09, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-08-03T15:50:40", "percent_change": 9.39024, "prev_day_close": 8.2000002861023}, {"option": "AAPL260821C00310000", "bid": 4.8, "bid_size": 7.0, "ask": 4.95, "ask_size": 50.0, "iv": 0.2763, "open_interest": 25401.0, "volume": 6934.0, "delta": 0.388, "gamma": 0.0204, "vega": 0.2585, "theta": -0.2001, "rho": 0.0617, "theo": 4.9108, "change": -1.7, "open": 7.75, "high": 8.95, "low": 4.5, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -25.9542, "prev_day_close": 6.54999995231628}, {"option": "AAPL260821P00310000", "bid": 10.75, "bid_size": 289.0, "ask": 11.4, "ask_size": 272.0, "iv": 0.2789, "open_interest": 8601.0, "volume": 1109.0, "delta": -0.6202, "gamma": 0.0208, "vega": 0.2554, "theta": -0.2033, "rho": -0.0771, "theo": 11.0421, "change": 1.7, "open": 7.1, "high": 11.5, "low": 7.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 17.8011, "prev_day_close": 9.5499997138977}, {"option": "AAPL260821C00312500", "bid": 3.9, "bid_size": 158.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.2751, "open_interest": 1519.0, "volume": 633.0, "delta": 0.3395, "gamma": 0.0195, "vega": 0.2473, "theta": -0.191, "rho": 0.054, "theo": 4.0625, "change": -1.5, "open": 6.65, "high": 7.5, "low": 3.8, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -27.2727, "prev_day_close": 5.5}, {"option": "AAPL260821P00312500", "bid": 12.35, "bid_size": 133.0, "ask": 13.3, "ask_size": 142.0, "iv": 0.2824, "open_interest": 1123.0, "volume": 106.0, "delta": -0.6697, "gamma": 0.0199, "vega": 0.2444, "theta": -0.194, "rho": -0.0816, "theo": 12.7085, "change": 2.045, "open": 11.3, "high": 13.07, "low": 10.55, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 18.5488, "prev_day_close": 11.0249996185303}, {"option": "AAPL260821C00315000", "bid": 3.25, "bid_size": 9.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.2774, "open_interest": 8355.0, "volume": 3942.0, "delta": 0.294, "gamma": 0.0183, "vega": 0.233, "theta": -0.1795, "rho": 0.0468, "theo": 3.3375, "change": -1.325, "open": 5.6, "high": 6.25, "low": 3.05, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -28.3422, "prev_day_close": 4.67499995231628}, {"option": "AAPL260821P00315000", "bid": 14.25, "bid_size": 79.0, "ask": 14.95, "ask_size": 79.0, "iv": 0.2822, "open_interest": 17974.0, "volume": 442.0, "delta": -0.7161, "gamma": 0.0187, "vega": 0.2285, "theta": -0.1822, "rho": -0.0844, "theo": 14.503, "change": 2.11, "open": 10.35, "high": 14.92, "low": 10.18, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 16.549, "prev_day_close": 12.75}, {"option": "AAPL260821C00317500", "bid": 2.59, "bid_size": 252.0, "ask": 2.78, "ask_size": 26.0, "iv": 0.2767, "open_interest": 1359.0, "volume": 637.0, "delta": 0.2524, "gamma": 0.0169, "vega": 0.2165, "theta": -0.1664, "rho": 0.0402, "theo": 2.7252, "change": -1.125, "open": 4.82, "high": 4.92, "low": 2.55, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:59:37", "percent_change": -29.4118, "prev_day_close": 3.82500004768372}, {"option": "AAPL260821P00317500", "bid": 15.95, "bid_size": 114.0, "ask": 17.1, "ask_size": 150.0, "iv": 0.284, "open_interest": 317.0, "volume": 33.0, "delta": -0.7587, "gamma": 0.0173, "vega": 0.2095, "theta": -0.1685, "rho": -0.0851, "theo": 16.4114, "change": 0.175, "open": 14.15, "high": 15.64, "low": 14.07, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:07:10", "percent_change": 1.20482, "prev_day_close": 14.5250000953674}, {"option": "AAPL260821C00320000", "bid": 2.1, "bid_size": 135.0, "ask": 2.22, "ask_size": 52.0, "iv": 0.2768, "open_interest": 22456.0, "volume": 6698.0, "delta": 0.2148, "gamma": 0.0154, "vega": 0.1983, "theta": -0.1522, "rho": 0.0342, "theo": 2.2138, "change": -1.045, "open": 3.75, "high": 4.5, "low": 2.01, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -32.4031, "prev_day_close": 3.22500002384186}, {"option": "AAPL260821P00320000", "bid": 18.25, "bid_size": 30.0, "ask": 18.95, "ask_size": 77.0, "iv": 0.289, "open_interest": 9177.0, "volume": 222.0, "delta": -0.7972, "gamma": 0.0158, "vega": 0.1911, "theta": -0.1537, "rho": -0.0841, "theo": 18.4199, "change": 2.26, "open": 14.0, "high": 18.76, "low": 13.0, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 13.7805, "prev_day_close": 16.3999996185303}, {"option": "AAPL260821C00322500", "bid": 1.67, "bid_size": 292.0, "ask": 1.83, "ask_size": 101.0, "iv": 0.2786, "open_interest": 1349.0, "volume": 1844.0, "delta": 0.1814, "gamma": 0.0139, "vega": 0.1794, "theta": -0.1376, "rho": 0.0289, "theo": 1.7902, "change": -0.91, "open": 3.22, "high": 3.75, "low": 1.63, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -34.2105, "prev_day_close": 2.6599999666214}, {"option": "AAPL260821P00322500", "bid": 20.1, "bid_size": 59.0, "ask": 21.9, "ask_size": 81.0, "iv": 0.3082, "open_interest": 902.0, "volume": 16.0, "delta": -0.8311, "gamma": 0.0142, "vega": 0.1709, "theta": -0.1381, "rho": -0.086, "theo": 20.5207, "change": -0.535, "open": 19.05, "high": 20.89, "low": 17.81, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-08-03T14:11:59", "percent_change": -2.87248, "prev_day_close": 18.625}, {"option": "AAPL260821C00325000", "bid": 1.4, "bid_size": 1.0, "ask": 1.51, "ask_size": 87.0, "iv": 0.2817, "open_interest": 17453.0, "volume": 4958.0, "delta": 0.1522, "gamma": 0.0123, "vega": 0.1607, "theta": -0.1231, "rho": 0.0243, "theo": 1.4423, "change": -0.75, "open": 2.62, "high": 2.96, "low": 1.29, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -34.4037, "prev_day_close": 2.1800000667572}, {"option": "AAPL260821P00325000", "bid": 22.0, "bid_size": 62.0, "ask": 23.5, "ask_size": 76.0, "iv": 0.286, "open_interest": 7785.0, "volume": 219.0, "delta": -0.8608, "gamma": 0.0125, "vega": 0.1489, "theta": -0.1224, "rho": -0.0837, "theo": 22.6979, "change": 2.26, "open": 17.99, "high": 22.8, "low": 17.99, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-08-03T15:52:31", "percent_change": 11.0244, "prev_day_close": 20.5}, {"option": "AAPL260821C00327500", "bid": 1.07, "bid_size": 244.0, "ask": 1.18, "ask_size": 89.0, "iv": 0.2818, "open_interest": 1544.0, "volume": 161.0, "delta": 0.1269, "gamma": 0.0108, "vega": 0.1424, "theta": -0.109, "rho": 0.0202, "theo": 1.1585, "change": -0.68, "open": 2.12, "high": 2.31, "low": 1.06, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:57:36", "percent_change": -38.2022, "prev_day_close": 1.78000003099442}, {"option": "AAPL260821P00327500", "bid": 23.85, "bid_size": 67.0, "ask": 25.95, "ask_size": 68.0, "iv": 0.2813, "open_interest": 551.0, "volume": 17.0, "delta": -0.8864, "gamma": 0.0109, "vega": 0.1312, "theta": -0.1071, "rho": -0.081, "theo": 24.9368, "change": 3.06, "open": 21.98, "high": 25.63, "low": 21.65, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 13.6607, "prev_day_close": 22.4000005722046}, {"option": "AAPL260821C00330000", "bid": 0.87, "bid_size": 143.0, "ask": 0.95, "ask_size": 89.0, "iv": 0.2843, "open_interest": 26070.0, "volume": 4150.0, "delta": 0.1053, "gamma": 0.0094, "vega": 0.125, "theta": -0.0957, "rho": 0.0168, "theo": 0.928, "change": -0.535, "open": 1.77, "high": 2.0, "low": 0.84, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -36.7698, "prev_day_close": 1.4549999833107}, {"option": "AAPL260821P00330000", "bid": 27.0, "bid_size": 20.0, "ask": 28.25, "ask_size": 161.0, "iv": 0.3189, "open_interest": 8307.0, "volume": 166.0, "delta": -0.908, "gamma": 0.0094, "vega": 0.1126, "theta": -0.0923, "rho": -0.0804, "theo": 27.2321, "change": 2.275, "open": 20.25, "high": 27.2, "low": 20.25, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-08-03T15:50:58", "percent_change": 9.21986, "prev_day_close": 24.6750001907349}, {"option": "AAPL260821C00332500", "bid": 0.69, "bid_size": 217.0, "ask": 0.76, "ask_size": 19.0, "iv": 0.2867, "open_interest": 3249.0, "volume": 316.0, "delta": 0.087, "gamma": 0.0081, "vega": 0.109, "theta": -0.0833, "rho": 0.0139, "theo": 0.7419, "change": -0.43, "open": 1.32, "high": 1.6, "low": 0.67, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -37.3913, "prev_day_close": 1.15000003576279}, {"option": "AAPL260821P00332500", "bid": 28.85, "bid_size": 44.0, "ask": 30.95, "ask_size": 71.0, "iv": 0.3202, "open_interest": 782.0, "volume": 7.0, "delta": -0.9261, "gamma": 0.008, "vega": 0.0938, "theta": -0.0784, "rho": -0.076, "theo": 29.57, "change": 0.045, "open": 26.82, "high": 26.85, "low": 26.76, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-08-03T12:47:11", "percent_change": 0.16838, "prev_day_close": 26.7250003814697}, {"option": "AAPL260821C00335000", "bid": 0.55, "bid_size": 130.0, "ask": 0.61, "ask_size": 74.0, "iv": 0.2893, "open_interest": 10850.0, "volume": 2812.0, "delta": 0.0716, "gamma": 0.0069, "vega": 0.0943, "theta": -0.0721, "rho": 0.0114, "theo": 0.5922, "change": -0.37, "open": 1.07, "high": 1.44, "low": 0.52, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -38.9474, "prev_day_close": 0.950000017881394}, {"option": "AAPL260821P00335000", "bid": 31.25, "bid_size": 38.0, "ask": 32.95, "ask_size": 57.0, "iv": 0.3095, "open_interest": 3218.0, "volume": 62.0, "delta": -0.9412, "gamma": 0.0068, "vega": 0.081, "theta": -0.0657, "rho": -0.074, "theo": 31.9422, "change": 1.4, "open": 28.7, "high": 31.05, "low": 28.7, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-08-03T15:45:01", "percent_change": 4.79452, "prev_day_close": 29.1999998092651}, {"option": "AAPL260821C00337500", "bid": 0.42, "bid_size": 178.0, "ask": 0.49, "ask_size": 210.0, "iv": 0.2908, "open_interest": 716.0, "volume": 172.0, "delta": 0.0587, "gamma": 0.0059, "vega": 0.0812, "theta": -0.062, "rho": 0.0093, "theo": 0.4722, "change": -0.295, "open": 0.9, "high": 0.98, "low": 0.42, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -39.5973, "prev_day_close": 0.745000004768372}, {"option": "AAPL260821P00337500", "bid": 33.65, "bid_size": 70.0, "ask": 35.75, "ask_size": 81.0, "iv": 0.3381, "open_interest": 550.0, "volume": 3.0, "delta": -0.9534, "gamma": 0.0056, "vega": 0.0651, "theta": -0.0542, "rho": -0.0724, "theo": 34.345, "change": 1.1, "open": 29.72, "high": 33.0, "low": 29.72, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:47:04", "percent_change": 3.44827, "prev_day_close": 31.9000005722046}, {"option": "AAPL260821C00340000", "bid": 0.35, "bid_size": 191.0, "ask": 0.41, "ask_size": 207.0, "iv": 0.296, "open_interest": 41378.0, "volume": 4259.0, "delta": 0.0481, "gamma": 0.005, "vega": 0.0694, "theta": -0.0531, "rho": 0.0076, "theo": 0.3765, "change": -0.25, "open": 0.68, "high": 0.83, "low": 0.32, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:59:27", "percent_change": -40.3226, "prev_day_close": 0.620000004768372}, {"option": "AAPL260821P00340000", "bid": 35.6, "bid_size": 84.0, "ask": 37.85, "ask_size": 71.0, "iv": 0.3583, "open_interest": 3273.0, "volume": 122.0, "delta": -0.9635, "gamma": 0.0046, "vega": 0.0556, "theta": -0.044, "rho": -0.0699, "theo": 36.7679, "change": 2.275, "open": 29.25, "high": 36.3, "low": 29.25, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-03T15:49:00", "percent_change": 6.68626, "prev_day_close": 34.0250015258789}, {"option": "AAPL260821C00342500", "bid": 0.27, "bid_size": 181.0, "ask": 0.32, "ask_size": 90.0, "iv": 0.2972, "open_interest": 1528.0, "volume": 415.0, "delta": 0.0393, "gamma": 0.0042, "vega": 0.0592, "theta": -0.0452, "rho": 0.0062, "theo": 0.3004, "change": -0.2, "open": 0.42, "high": 0.42, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -42.5532, "prev_day_close": 0.469999998807907}, {"option": "AAPL260821P00342500", "bid": 37.8, "bid_size": 37.0, "ask": 40.85, "ask_size": 39.0, "iv": 0.3215, "open_interest": 210.0, "volume": 10.0, "delta": -0.9714, "gamma": 0.0038, "vega": 0.0438, "theta": -0.035, "rho": -0.0686, "theo": 39.2109, "change": 0.63, "open": 37.18, "high": 37.18, "low": 37.18, "tick": "down", "last_trade_price": 37.18, "last_trade_time": "2026-08-03T11:15:09", "percent_change": 1.72366, "prev_day_close": 36.5500011444092}, {"option": "AAPL260821C00345000", "bid": 0.23, "bid_size": 44.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.301, "open_interest": 25120.0, "volume": 2127.0, "delta": 0.0321, "gamma": 0.0035, "vega": 0.0503, "theta": -0.0385, "rho": 0.0051, "theo": 0.2402, "change": -0.145, "open": 0.58, "high": 0.58, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -37.6623, "prev_day_close": 0.385000005364418}, {"option": "AAPL260821P00345000", "bid": 39.95, "bid_size": 38.0, "ask": 42.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 633.0, "volume": 2.0, "delta": -0.9778, "gamma": 0.0031, "vega": 0.037, "theta": -0.0274, "rho": -0.0664, "theo": 41.6658, "change": -0.3, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T09:46:55", "percent_change": -0.765308, "prev_day_close": 39.2000007629394}, {"option": "AAPL260821C00347500", "bid": 0.12, "bid_size": 204.0, "ask": 0.23, "ask_size": 207.0, "iv": 0.2995, "open_interest": 783.0, "volume": 50.0, "delta": 0.0263, "gamma": 0.003, "vega": 0.0428, "theta": -0.0327, "rho": 0.0042, "theo": 0.1927, "change": -0.11, "open": 0.41, "high": 0.41, "low": 0.16, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:56:04", "percent_change": -35.4839, "prev_day_close": 0.310000002384186}, {"option": "AAPL260821P00347500", "bid": 42.4, "bid_size": 10.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.337, "open_interest": 195.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0025, "vega": 0.0285, "theta": -0.0209, "rho": -0.0655, "theo": 44.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.41, "last_trade_time": "2026-07-31T09:39:25", "percent_change": 0.0, "prev_day_close": 41.8249988555908}, {"option": "AAPL260821C00350000", "bid": 0.15, "bid_size": 10.0, "ask": 0.17, "ask_size": 117.0, "iv": 0.3086, "open_interest": 21512.0, "volume": 5014.0, "delta": 0.0216, "gamma": 0.0025, "vega": 0.0363, "theta": -0.0279, "rho": 0.0034, "theo": 0.1555, "change": -0.095, "open": 0.35, "high": 0.35, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -37.2549, "prev_day_close": 0.255000002682209}, {"option": "AAPL260821P00350000", "bid": 44.8, "bid_size": 10.0, "ask": 48.65, "ask_size": 10.0, "iv": 0.3457, "open_interest": 87.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.002, "vega": 0.0244, "theta": -0.0155, "rho": -0.0638, "theo": 46.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-07-31T12:06:04", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "AAPL260821C00352500", "bid": 0.1, "bid_size": 153.0, "ask": 0.14, "ask_size": 124.0, "iv": 0.3086, "open_interest": 774.0, "volume": 19.0, "delta": 0.0178, "gamma": 0.0021, "vega": 0.031, "theta": -0.0238, "rho": 0.0028, "theo": 0.1264, "change": -0.07, "open": 0.35, "high": 0.35, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:54:14", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "AAPL260821P00352500", "bid": 47.3, "bid_size": 10.0, "ask": 51.05, "ask_size": 10.0, "iv": 0.3464, "open_interest": 32.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0016, "vega": 0.0183, "theta": -0.0111, "rho": -0.0631, "theo": 49.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-29T15:50:00", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "AAPL260821C00355000", "bid": 0.09, "bid_size": 83.0, "ask": 0.11, "ask_size": 15.0, "iv": 0.3132, "open_interest": 5907.0, "volume": 293.0, "delta": 0.0148, "gamma": 0.0018, "vega": 0.0264, "theta": -0.0204, "rho": 0.0023, "theo": 0.1037, "change": -0.065, "open": 0.21, "high": 0.22, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:58:49", "percent_change": -39.3939, "prev_day_close": 0.165000006556511}, {"option": "AAPL260821P00355000", "bid": 49.85, "bid_size": 10.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.3743, "open_interest": 66.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0013, "vega": 0.0156, "theta": -0.0074, "rho": -0.0634, "theo": 51.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-07-31T12:39:07", "percent_change": 0.0, "prev_day_close": 48.9250011444092}, {"option": "AAPL260821C00357500", "bid": 0.04, "bid_size": 130.0, "ask": 0.15, "ask_size": 156.0, "iv": 0.3231, "open_interest": 1634.0, "volume": 139.0, "delta": 0.0124, "gamma": 0.0015, "vega": 0.0227, "theta": -0.0177, "rho": 0.002, "theo": 0.086, "change": -0.05, "open": 0.17, "high": 0.24, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:42:47", "percent_change": -38.4615, "prev_day_close": 0.130000002682209}, {"option": "AAPL260821P00357500", "bid": 52.35, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.3947, "open_interest": 47.0, "volume": 8.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0127, "theta": -0.0044, "rho": -0.0621, "theo": 54.0627, "change": 0.045, "open": 51.59, "high": 51.59, "low": 51.57, "tick": "no_change", "last_trade_price": 51.57, "last_trade_time": "2026-08-03T10:47:16", "percent_change": 0.087337, "prev_day_close": 51.5249996185303}, {"option": "AAPL260821C00360000", "bid": 0.06, "bid_size": 36.0, "ask": 0.08, "ask_size": 38.0, "iv": 0.3223, "open_interest": 13122.0, "volume": 410.0, "delta": 0.0105, "gamma": 0.0013, "vega": 0.0197, "theta": -0.0154, "rho": 0.0016, "theo": 0.0722, "change": -0.015, "open": 0.14, "high": 0.24, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "AAPL260821P00360000", "bid": 54.85, "bid_size": 10.0, "ask": 58.65, "ask_size": 11.0, "iv": 0.4087, "open_interest": 69.0, "volume": 8.0, "delta": -0.9948, "gamma": 0.0009, "vega": 0.0098, "theta": -0.0021, "rho": -0.0622, "theo": 56.5544, "change": 0.145, "open": 54.06, "high": 54.07, "low": 54.04, "tick": "no_change", "last_trade_price": 54.07, "last_trade_time": "2026-08-03T10:47:16", "percent_change": 0.26889, "prev_day_close": 53.9250011444092}, {"option": "AAPL260821C00365000", "bid": 0.04, "bid_size": 30.0, "ask": 0.15, "ask_size": 182.0, "iv": 0.3583, "open_interest": 4812.0, "volume": 102.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.0152, "theta": -0.0121, "rho": 0.0012, "theo": 0.0532, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:47:20", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260821P00365000", "bid": 59.85, "bid_size": 10.0, "ask": 63.55, "ask_size": 10.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0072, "theta": 0.0, "rho": -0.0466, "theo": 61.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-07-31T15:58:44", "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "AAPL260821C00370000", "bid": 0.03, "bid_size": 5.0, "ask": 0.05, "ask_size": 106.0, "iv": 0.3445, "open_interest": 7644.0, "volume": 245.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0099, "rho": 0.0009, "theo": 0.0415, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:59:26", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "AAPL260821P00370000", "bid": 64.85, "bid_size": 10.0, "ask": 68.55, "ask_size": 10.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0041, "theta": 0.0, "rho": -0.0158, "theo": 66.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-31T09:34:58", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "AAPL260821C00375000", "bid": 0.02, "bid_size": 8.0, "ask": 0.04, "ask_size": 102.0, "iv": 0.3544, "open_interest": 3643.0, "volume": 164.0, "delta": 0.0049, "gamma": 0.0006, "vega": 0.01, "theta": -0.0085, "rho": 0.0008, "theo": 0.034, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:26:45", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260821P00375000", "bid": 69.8, "bid_size": 10.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.002, "theta": -0.0016, "rho": -0.0066, "theo": 71.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-07-30T15:42:44", "percent_change": 0.0, "prev_day_close": 68.7749977111816}, {"option": "AAPL260821C00380000", "bid": 0.02, "bid_size": 16.0, "ask": 0.04, "ask_size": 76.0, "iv": 0.3742, "open_interest": 5861.0, "volume": 104.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0085, "theta": -0.0074, "rho": 0.0006, "theo": 0.0289, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260821P00380000", "bid": 74.75, "bid_size": 10.0, "ask": 78.55, "ask_size": 10.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0055, "rho": 0.0, "theo": 76.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.08, "last_trade_time": "2026-07-30T12:40:37", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "AAPL260821C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.3998, "open_interest": 362.0, "volume": 24.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0067, "rho": 0.0005, "theo": 0.0252, "change": 0.02, "open": 0.04, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:18:19", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "AAPL260821P00385000", "bid": 79.8, "bid_size": 10.0, "ask": 83.55, "ask_size": 10.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-07-29T13:39:07", "percent_change": 0.0, "prev_day_close": 78.7749977111816}, {"option": "AAPL260821C00390000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4126, "open_interest": 2631.0, "volume": 50.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0065, "theta": -0.006, "rho": 0.0005, "theo": 0.0222, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:44:13", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AAPL260821P00390000", "bid": 84.85, "bid_size": 10.0, "ask": 88.55, "ask_size": 10.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.16, "last_trade_time": "2026-07-31T10:12:05", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "AAPL260821C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4313, "open_interest": 257.0, "volume": 307.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0055, "rho": 0.0004, "theo": 0.0198, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:15:19", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260821P00395000", "bid": 89.8, "bid_size": 10.0, "ask": 93.55, "ask_size": 10.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8249969482422}, {"option": "AAPL260821C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.4218, "open_interest": 5941.0, "volume": 45.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0051, "theta": -0.005, "rho": 0.0004, "theo": 0.0177, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:33:34", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260821P00400000", "bid": 94.75, "bid_size": 10.0, "ask": 98.55, "ask_size": 10.0, "iv": 0.5789, "open_interest": 5.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 96.5328, "change": -0.94, "open": 92.96, "high": 92.96, "low": 92.96, "tick": "down", "last_trade_price": 92.96, "last_trade_time": "2026-08-03T09:39:07", "percent_change": -1.00106, "prev_day_close": 93.8999977111816}, {"option": "AAPL260821C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.7036, "open_interest": 95.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0046, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:58:03", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "AAPL260821P00405000", "bid": 99.85, "bid_size": 10.0, "ask": 103.55, "ask_size": 10.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0255, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8249969482422}, {"option": "AAPL260821C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4173, "open_interest": 921.0, "volume": 74.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.004, "theta": -0.0042, "rho": 0.0003, "theo": 0.0142, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:23:29", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260821P00410000", "bid": 104.8, "bid_size": 10.0, "ask": 108.55, "ask_size": 10.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0292, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "AAPL260821C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 11.0, "iv": 0.7175, "open_interest": 44.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0038, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:31:38", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260821P00415000", "bid": 109.85, "bid_size": 10.0, "ask": 113.55, "ask_size": 10.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 111.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.824996948242}, {"option": "AAPL260821C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.4479, "open_interest": 879.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0035, "rho": 0.0002, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T11:31:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260821P00420000", "bid": 114.8, "bid_size": 10.0, "ask": 118.55, "ask_size": 10.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-05-04T09:37:16", "percent_change": 0.0, "prev_day_close": 113.824996948242}, {"option": "AAPL260821C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.7591, "open_interest": 193.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0029, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T11:31:48", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260821P00430000", "bid": 124.75, "bid_size": 10.0, "ask": 128.55, "ask_size": 10.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 126.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "AAPL260821C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6158, "open_interest": 921.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.002, "theta": -0.0024, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T11:31:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260821P00440000", "bid": 134.85, "bid_size": 10.0, "ask": 138.55, "ask_size": 10.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.79, "last_trade_time": "2025-11-03T11:35:13", "percent_change": 0.0, "prev_day_close": 133.799995422363}, {"option": "AAPL260821C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5818, "open_interest": 1606.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:32:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821P00450000", "bid": 144.75, "bid_size": 10.0, "ask": 148.55, "ask_size": 10.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.824996948242}, {"option": "AAPL260821C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6111, "open_interest": 90.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:32:15", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260821P00460000", "bid": 154.85, "bid_size": 10.0, "ask": 158.55, "ask_size": 10.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.824996948242}, {"option": "AAPL260821C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6396, "open_interest": 314.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:32:28", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AAPL260821P00470000", "bid": 164.75, "bid_size": 2.0, "ask": 168.55, "ask_size": 10.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.799995422363}, {"option": "AAPL260821C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6674, "open_interest": 324.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T11:32:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260821P00480000", "bid": 174.8, "bid_size": 10.0, "ask": 178.55, "ask_size": 10.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.799995422363}, {"option": "AAPL260821C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.711, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-06-10T14:06:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260821P00490000", "bid": 184.8, "bid_size": 10.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "AAPL260821C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.7209, "open_interest": 95.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T13:28:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260821P00500000", "bid": 194.8, "bid_size": 10.0, "ask": 198.55, "ask_size": 10.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.18, "last_trade_time": "2026-07-31T15:16:17", "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "AAPL260821C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7467, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T12:38:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260821P00510000", "bid": 204.8, "bid_size": 10.0, "ask": 208.55, "ask_size": 10.0, "iv": 1.0399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.775001525879}, {"option": "AAPL260821C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7719, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260821P00520000", "bid": 214.8, "bid_size": 10.0, "ask": 218.55, "ask_size": 10.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "AAPL260821C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7723, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-10T13:59:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821P00530000", "bid": 224.75, "bid_size": 10.0, "ask": 228.55, "ask_size": 10.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.849998474121}, {"option": "AAPL260821C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7958, "open_interest": 53.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.03, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:38:50", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821P00540000", "bid": 234.75, "bid_size": 10.0, "ask": 238.55, "ask_size": 10.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "AAPL260821C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8187, "open_interest": 19.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T14:28:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821P00550000", "bid": 244.75, "bid_size": 2.0, "ask": 248.55, "ask_size": 10.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.849998474121}, {"option": "AAPL260821C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260821P00560000", "bid": 254.85, "bid_size": 10.0, "ask": 258.55, "ask_size": 10.0, "iv": 1.2204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.650001525879}, {"option": "AAPL260821C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8224, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-17T13:11:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260821P00570000", "bid": 264.75, "bid_size": 10.0, "ask": 268.55, "ask_size": 10.0, "iv": 1.2258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.775009155273}, {"option": "AAPL260821C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.319, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:32:42", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL260821P00580000", "bid": 274.75, "bid_size": 10.0, "ask": 278.55, "ask_size": 10.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.825012207031}, {"option": "AAPL260821C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8635, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T11:32:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL260821P00590000", "bid": 284.75, "bid_size": 10.0, "ask": 287.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.825012207031}, {"option": "AAPL260821C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8834, "open_interest": 1975.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:33:11", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260821P00600000", "bid": 294.75, "bid_size": 10.0, "ask": 297.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0448, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.1, "last_trade_time": "2026-07-31T14:27:32", "percent_change": 0.0, "prev_day_close": 293.825012207031}, {"option": "AAPL260828C00110000", "bid": 191.6, "bid_size": 2.0, "ask": 195.3, "ask_size": 2.0, "iv": 1.1402, "open_interest": 5.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0811, "theo": 193.4459, "change": -1.605, "open": 194.82, "high": 194.82, "low": 194.82, "tick": "down", "last_trade_price": 194.82, "last_trade_time": "2026-08-03T15:45:51", "percent_change": -0.817103, "prev_day_close": 196.424995422363}, {"option": "AAPL260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00120000", "bid": 181.55, "bid_size": 2.0, "ask": 185.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0885, "theo": 183.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.0, "last_trade_time": "2026-07-20T09:32:37", "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "AAPL260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00125000", "bid": 176.65, "bid_size": 2.0, "ask": 180.35, "ask_size": 2.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0922, "theo": 178.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.474998474121}, {"option": "AAPL260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00130000", "bid": 171.65, "bid_size": 2.0, "ask": 175.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0958, "theo": 173.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.700004577637}, {"option": "AAPL260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.7417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00135000", "bid": 166.65, "bid_size": 2.0, "ask": 170.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0995, "theo": 168.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.425003051758}, {"option": "AAPL260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00140000", "bid": 161.7, "bid_size": 2.0, "ask": 165.4, "ask_size": 2.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1032, "theo": 163.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.525001525879}, {"option": "AAPL260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00145000", "bid": 156.7, "bid_size": 2.0, "ask": 160.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1069, "theo": 158.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.575004577637}, {"option": "AAPL260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00150000", "bid": 151.65, "bid_size": 2.0, "ask": 155.5, "ask_size": 2.0, "iv": 0.7018, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1106, "theo": 153.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.89, "last_trade_time": "2026-07-22T15:54:28", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "AAPL260828P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00155000", "bid": 146.75, "bid_size": 2.0, "ask": 150.45, "ask_size": 2.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1142, "theo": 148.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.575004577637}, {"option": "AAPL260828P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00160000", "bid": 141.75, "bid_size": 2.0, "ask": 145.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1179, "theo": 143.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.625}, {"option": "AAPL260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260828C00165000", "bid": 136.7, "bid_size": 2.0, "ask": 140.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1216, "theo": 138.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.23, "last_trade_time": "2026-07-15T11:43:20", "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "AAPL260828P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260828C00170000", "bid": 131.8, "bid_size": 2.0, "ask": 135.5, "ask_size": 2.0, "iv": 0.7199, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1252, "theo": 133.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.62, "last_trade_time": "2026-07-28T11:28:21", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "AAPL260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 1.0, "iv": 1.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260828C00175000", "bid": 126.8, "bid_size": 2.0, "ask": 130.6, "ask_size": 2.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1289, "theo": 128.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.674995422363}, {"option": "AAPL260828P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 11.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0018, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AAPL260828C00180000", "bid": 121.75, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1325, "theo": 123.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.674995422363}, {"option": "AAPL260828P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0024, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AAPL260828C00185000", "bid": 116.85, "bid_size": 2.0, "ask": 120.55, "ask_size": 2.0, "iv": 0.6285, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1362, "theo": 118.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.66, "last_trade_time": "2026-07-31T09:30:54", "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "AAPL260828P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 12.0, "iv": 0.7531, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0027, "theta": -0.003, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T10:50:02", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL260828C00190000", "bid": 111.85, "bid_size": 2.0, "ask": 115.6, "ask_size": 2.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1398, "theo": 113.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.625}, {"option": "AAPL260828P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 18.0, "iv": 0.6694, "open_interest": 5.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0037, "rho": -0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T11:57:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL260828C00195000", "bid": 106.8, "bid_size": 2.0, "ask": 110.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1434, "theo": 108.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.33, "last_trade_time": "2026-07-28T10:29:12", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "AAPL260828P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.9852, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0045, "rho": -0.0004, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T12:44:08", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL260828C00200000", "bid": 101.9, "bid_size": 2.0, "ask": 105.6, "ask_size": 2.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0054, "theta": 0.0, "rho": 0.147, "theo": 103.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-07-20T12:37:49", "percent_change": 0.0, "prev_day_close": 106.775001525879}, {"option": "AAPL260828P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.578, "open_interest": 161.0, "volume": 2.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0055, "rho": -0.0004, "theo": 0.0276, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T09:36:59", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AAPL260828C00205000", "bid": 96.8, "bid_size": 2.0, "ask": 100.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0067, "theta": 0.0, "rho": 0.1505, "theo": 98.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.925003051758}, {"option": "AAPL260828P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.537, "open_interest": 6.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0067, "rho": -0.0006, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-20T14:38:54", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AAPL260828C00210000", "bid": 91.95, "bid_size": 2.0, "ask": 95.65, "ask_size": 2.0, "iv": 0.5199, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.154, "theo": 93.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.02, "last_trade_time": "2026-07-30T12:24:54", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "AAPL260828P00210000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.5535, "open_interest": 8.0, "volume": 7.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0084, "theta": -0.008, "rho": -0.0007, "theo": 0.0434, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:47:27", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260828C00215000", "bid": 86.85, "bid_size": 3.0, "ask": 90.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0102, "theta": 0.0, "rho": 0.1575, "theo": 88.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.47, "last_trade_time": "2026-07-31T10:00:08", "percent_change": 0.0, "prev_day_close": 91.8999977111816}, {"option": "AAPL260828P00215000", "bid": 0.01, "bid_size": 387.0, "ask": 0.34, "ask_size": 295.0, "iv": 0.5937, "open_interest": 19.0, "volume": 12.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0096, "rho": -0.0009, "theo": 0.054, "change": 0.075, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:06:39", "percent_change": 115.385, "prev_day_close": 0.0649999994784594}, {"option": "AAPL260828C00220000", "bid": 82.0, "bid_size": 2.0, "ask": 85.7, "ask_size": 2.0, "iv": 0.4811, "open_interest": 81.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0126, "theta": 0.0, "rho": 0.161, "theo": 83.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.68, "last_trade_time": "2026-07-31T15:57:42", "percent_change": 0.0, "prev_day_close": 86.8500022888184}, {"option": "AAPL260828P00220000", "bid": 0.02, "bid_size": 82.0, "ask": 0.28, "ask_size": 186.0, "iv": 0.5472, "open_interest": 12.0, "volume": 3.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0114, "rho": -0.0012, "theo": 0.0668, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T13:06:42", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "AAPL260828C00225000", "bid": 76.9, "bid_size": 2.0, "ask": 80.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0016, "rho": 0.1643, "theo": 78.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.33, "last_trade_time": "2026-07-22T09:52:40", "percent_change": 0.0, "prev_day_close": 81.8999977111816}, {"option": "AAPL260828P00225000", "bid": 0.03, "bid_size": 112.0, "ask": 0.11, "ask_size": 86.0, "iv": 0.467, "open_interest": 19.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0155, "theta": -0.0134, "rho": -0.0014, "theo": 0.0828, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:35:52", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "AAPL260828C00230000", "bid": 72.05, "bid_size": 2.0, "ask": 75.75, "ask_size": 2.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0047, "rho": 0.1676, "theo": 73.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9249992370606}, {"option": "AAPL260828P00230000", "bid": 0.05, "bid_size": 175.0, "ask": 0.21, "ask_size": 215.0, "iv": 0.4708, "open_interest": 13.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0191, "theta": -0.0159, "rho": -0.0018, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:07:55", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "AAPL260828C00235000", "bid": 67.1, "bid_size": 2.0, "ask": 70.8, "ask_size": 2.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0083, "rho": 0.1708, "theo": 68.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-07-31T15:58:15", "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "AAPL260828P00235000", "bid": 0.07, "bid_size": 139.0, "ask": 0.16, "ask_size": 106.0, "iv": 0.4315, "open_interest": 168.0, "volume": 8.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0233, "theta": -0.0188, "rho": -0.0023, "theo": 0.1276, "change": -0.065, "open": 0.12, "high": 0.14, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:30:56", "percent_change": -37.1429, "prev_day_close": 0.175000004470348}, {"option": "AAPL260828C00240000", "bid": 62.15, "bid_size": 10.0, "ask": 65.85, "ask_size": 10.0, "iv": 0.4098, "open_interest": 34.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0286, "theta": -0.0125, "rho": 0.1738, "theo": 64.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.72, "last_trade_time": "2026-07-31T15:58:15", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "AAPL260828P00240000", "bid": 0.1, "bid_size": 274.0, "ask": 0.25, "ask_size": 341.0, "iv": 0.4238, "open_interest": 67.0, "volume": 11.0, "delta": -0.0138, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0222, "rho": -0.003, "theo": 0.1597, "change": 0.0, "open": 0.18, "high": 0.21, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:17:07", "percent_change": 1.65568e-07, "prev_day_close": 0.179999999701977}, {"option": "AAPL260828C00245000", "bid": 57.2, "bid_size": 10.0, "ask": 60.9, "ask_size": 10.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0014, "vega": 0.0354, "theta": -0.0174, "rho": 0.1766, "theo": 59.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-07-31T15:58:15", "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "AAPL260828P00245000", "bid": 0.17, "bid_size": 122.0, "ask": 0.29, "ask_size": 144.0, "iv": 0.408, "open_interest": 89.0, "volume": 3.0, "delta": -0.0176, "gamma": 0.0014, "vega": 0.0355, "theta": -0.0264, "rho": -0.0037, "theo": 0.2016, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:53:09", "percent_change": -21.5686, "prev_day_close": 0.254999995231628}, {"option": "AAPL260828C00250000", "bid": 52.25, "bid_size": 40.0, "ask": 55.7, "ask_size": 33.0, "iv": 0.3228, "open_interest": 20.0, "volume": 1.0, "delta": 0.9775, "gamma": 0.0018, "vega": 0.0441, "theta": -0.0233, "rho": 0.1791, "theo": 54.1533, "change": -1.45, "open": 55.5, "high": 55.5, "low": 55.5, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-03T11:07:04", "percent_change": -2.54609, "prev_day_close": 56.9500007629394}, {"option": "AAPL260828P00250000", "bid": 0.2, "bid_size": 86.0, "ask": 0.32, "ask_size": 139.0, "iv": 0.3823, "open_interest": 655.0, "volume": 176.0, "delta": -0.0229, "gamma": 0.0018, "vega": 0.0445, "theta": -0.0315, "rho": -0.0049, "theo": 0.2584, "change": -0.06, "open": 0.26, "high": 0.28, "low": 0.18, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -20.0, "prev_day_close": 0.299999997019768}, {"option": "AAPL260828C00255000", "bid": 47.7, "bid_size": 22.0, "ask": 50.85, "ask_size": 22.0, "iv": 0.3698, "open_interest": 31.0, "volume": 160.0, "delta": 0.9703, "gamma": 0.0023, "vega": 0.0553, "theta": -0.0305, "rho": 0.1812, "theo": 49.2479, "change": -2.7, "open": 50.48, "high": 50.49, "low": 49.25, "tick": "no_change", "last_trade_price": 49.25, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -5.1973, "prev_day_close": 51.9499988555908}, {"option": "AAPL260828P00255000", "bid": 0.27, "bid_size": 71.0, "ask": 0.39, "ask_size": 131.0, "iv": 0.3634, "open_interest": 293.0, "volume": 142.0, "delta": -0.0301, "gamma": 0.0024, "vega": 0.0554, "theta": -0.0381, "rho": -0.0064, "theo": 0.3376, "change": -0.08, "open": 0.32, "high": 0.36, "low": 0.27, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:51:30", "percent_change": -20.5128, "prev_day_close": 0.390000000596046}, {"option": "AAPL260828C00260000", "bid": 42.8, "bid_size": 22.0, "ask": 45.95, "ask_size": 22.0, "iv": 0.3487, "open_interest": 22.0, "volume": 160.0, "delta": 0.9604, "gamma": 0.0031, "vega": 0.0699, "theta": -0.0395, "rho": 0.1825, "theo": 44.3756, "change": -2.74, "open": 45.57, "high": 45.59, "low": 44.38, "tick": "no_change", "last_trade_price": 44.41, "last_trade_time": "2026-08-03T15:56:07", "percent_change": -5.81124, "prev_day_close": 47.1499996185303}, {"option": "AAPL260828P00260000", "bid": 0.38, "bid_size": 225.0, "ask": 0.49, "ask_size": 72.0, "iv": 0.3465, "open_interest": 455.0, "volume": 47.0, "delta": -0.0401, "gamma": 0.0031, "vega": 0.0702, "theta": -0.0464, "rho": -0.0084, "theo": 0.4502, "change": -0.04, "open": 0.46, "high": 0.46, "low": 0.37, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:53:16", "percent_change": -8.16326, "prev_day_close": 0.489999979734421}, {"option": "AAPL260828C00265000", "bid": 38.5, "bid_size": 37.0, "ask": 41.35, "ask_size": 37.0, "iv": 0.3675, "open_interest": 11.0, "volume": 3.0, "delta": 0.9464, "gamma": 0.0041, "vega": 0.0888, "theta": -0.0507, "rho": 0.183, "theo": 39.5538, "change": 0.075, "open": 43.38, "high": 43.38, "low": 42.55, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-08-03T10:20:40", "percent_change": 0.176574, "prev_day_close": 42.4750003814697}, {"option": "AAPL260828P00265000", "bid": 0.55, "bid_size": 98.0, "ask": 0.67, "ask_size": 115.0, "iv": 0.3336, "open_interest": 301.0, "volume": 123.0, "delta": -0.0543, "gamma": 0.0041, "vega": 0.0894, "theta": -0.057, "rho": -0.0114, "theo": 0.6135, "change": -0.135, "open": 0.62, "high": 0.62, "low": 0.48, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T14:58:46", "percent_change": -20.3008, "prev_day_close": 0.66499999165535}, {"option": "AAPL260828C00270000", "bid": 33.65, "bid_size": 22.0, "ask": 35.6, "ask_size": 12.0, "iv": 0.3005, "open_interest": 44.0, "volume": 1.0, "delta": 0.9266, "gamma": 0.0055, "vega": 0.113, "theta": -0.0646, "rho": 0.1821, "theo": 34.8087, "change": -1.455, "open": 36.37, "high": 36.37, "low": 36.37, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-08-03T10:03:06", "percent_change": -3.84666, "prev_day_close": 37.8250007629394}, {"option": "AAPL260828P00270000", "bid": 0.83, "bid_size": 88.0, "ask": 0.9, "ask_size": 87.0, "iv": 0.3222, "open_interest": 743.0, "volume": 174.0, "delta": -0.0743, "gamma": 0.0055, "vega": 0.114, "theta": -0.0703, "rho": -0.0155, "theo": 0.8551, "change": 0.025, "open": 0.62, "high": 0.88, "low": 0.62, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 2.92398, "prev_day_close": 0.854999989271164}, {"option": "AAPL260828C00275000", "bid": 29.0, "bid_size": 22.0, "ask": 31.0, "ask_size": 25.0, "iv": 0.2962, "open_interest": 40.0, "volume": 1.0, "delta": 0.8989, "gamma": 0.0072, "vega": 0.1429, "theta": -0.0814, "rho": 0.1793, "theo": 30.1776, "change": -3.07, "open": 30.08, "high": 30.08, "low": 30.08, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-08-03T11:56:42", "percent_change": -9.26093, "prev_day_close": 33.1499996185303}, {"option": "AAPL260828P00275000", "bid": 1.17, "bid_size": 20.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.311, "open_interest": 830.0, "volume": 173.0, "delta": -0.1023, "gamma": 0.0073, "vega": 0.1442, "theta": -0.0866, "rho": -0.0212, "theo": 1.2116, "change": 0.015, "open": 0.87, "high": 1.25, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T15:53:26", "percent_change": 1.26582, "prev_day_close": 1.18500000238419}, {"option": "AAPL260828C00280000", "bid": 24.75, "bid_size": 109.0, "ask": 26.4, "ask_size": 98.0, "iv": 0.2917, "open_interest": 143.0, "volume": 6.0, "delta": 0.8612, "gamma": 0.0093, "vega": 0.178, "theta": -0.1007, "rho": 0.1742, "theo": 25.7106, "change": -1.925, "open": 27.85, "high": 29.34, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:48:04", "percent_change": -6.77221, "prev_day_close": 28.4250001907349}, {"option": "AAPL260828P00280000", "bid": 1.65, "bid_size": 69.0, "ask": 1.83, "ask_size": 150.0, "iv": 0.2998, "open_interest": 2026.0, "volume": 1582.0, "delta": -0.1404, "gamma": 0.0094, "vega": 0.1794, "theta": -0.1054, "rho": -0.0288, "theo": 1.7344, "change": 0.12, "open": 0.19, "high": 1.8, "low": 0.19, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 7.40741, "prev_day_close": 1.62000000476837}, {"option": "AAPL260828C00285000", "bid": 20.4, "bid_size": 46.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.2808, "open_interest": 35.0, "volume": 17.0, "delta": 0.8115, "gamma": 0.0116, "vega": 0.2163, "theta": -0.1214, "rho": 0.1662, "theo": 21.4706, "change": -2.2, "open": 26.9, "high": 26.9, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -9.16667, "prev_day_close": 24.0}, {"option": "AAPL260828P00285000", "bid": 2.39, "bid_size": 78.0, "ask": 2.6, "ask_size": 140.0, "iv": 0.2916, "open_interest": 1009.0, "volume": 386.0, "delta": -0.1909, "gamma": 0.0118, "vega": 0.2178, "theta": -0.1257, "rho": -0.0386, "theo": 2.4873, "change": 0.305, "open": 1.9, "high": 2.57, "low": 1.84, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 13.6465, "prev_day_close": 2.23500001430511}, {"option": "AAPL260828C00290000", "bid": 16.55, "bid_size": 251.0, "ask": 18.2, "ask_size": 264.0, "iv": 0.2784, "open_interest": 126.0, "volume": 59.0, "delta": 0.7486, "gamma": 0.0141, "vega": 0.2542, "theta": -0.1415, "rho": 0.155, "theo": 17.5292, "change": -2.965, "open": 22.65, "high": 22.65, "low": 17.22, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -14.5879, "prev_day_close": 20.3249998092651}, {"option": "AAPL260828P00290000", "bid": 3.4, "bid_size": 36.0, "ask": 3.65, "ask_size": 80.0, "iv": 0.2838, "open_interest": 701.0, "volume": 1820.0, "delta": -0.2546, "gamma": 0.0143, "vega": 0.2553, "theta": -0.1455, "rho": -0.0507, "theo": 3.5428, "change": 0.52, "open": 2.41, "high": 3.65, "low": 2.27, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-03T15:58:54", "percent_change": 16.7742, "prev_day_close": 3.10000002384186}, {"option": "AAPL260828C00295000", "bid": 13.4, "bid_size": 113.0, "ask": 15.0, "ask_size": 74.0, "iv": 0.2717, "open_interest": 290.0, "volume": 26.0, "delta": 0.6734, "gamma": 0.0162, "vega": 0.2869, "theta": -0.1584, "rho": 0.1407, "theo": 13.9597, "change": -2.55, "open": 19.6, "high": 19.6, "low": 13.85, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:55:02", "percent_change": -15.5488, "prev_day_close": 16.3999996185303}, {"option": "AAPL260828P00295000", "bid": 4.85, "bid_size": 35.0, "ask": 5.1, "ask_size": 44.0, "iv": 0.279, "open_interest": 1506.0, "volume": 1614.0, "delta": -0.331, "gamma": 0.0165, "vega": 0.2876, "theta": -0.1621, "rho": -0.0644, "theo": 4.975, "change": 0.65, "open": 3.35, "high": 5.25, "low": 3.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:55:19", "percent_change": 14.9425, "prev_day_close": 4.34999990463257}, {"option": "AAPL260828C00300000", "bid": 10.6, "bid_size": 110.0, "ask": 11.1, "ask_size": 105.0, "iv": 0.2761, "open_interest": 844.0, "volume": 497.0, "delta": 0.5878, "gamma": 0.0178, "vega": 0.3091, "theta": -0.1693, "rho": 0.1238, "theo": 10.815, "change": -2.505, "open": 15.14, "high": 16.0, "low": 10.5, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-08-03T15:59:17", "percent_change": -19.0133, "prev_day_close": 13.1750001907349}, {"option": "AAPL260828P00300000", "bid": 6.7, "bid_size": 47.0, "ask": 6.95, "ask_size": 12.0, "iv": 0.2749, "open_interest": 2110.0, "volume": 387.0, "delta": -0.4177, "gamma": 0.0181, "vega": 0.3096, "theta": -0.1728, "rho": -0.0791, "theo": 6.8504, "change": 1.02, "open": 4.55, "high": 7.15, "low": 4.25, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 17.1429, "prev_day_close": 5.95000004768372}, {"option": "AAPL260828C00305000", "bid": 8.1, "bid_size": 25.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.2722, "open_interest": 999.0, "volume": 1613.0, "delta": 0.4976, "gamma": 0.0184, "vega": 0.3167, "theta": -0.1722, "rho": 0.1054, "theo": 8.1741, "change": -2.015, "open": 12.85, "high": 13.0, "low": 7.87, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -19.8034, "prev_day_close": 10.1750001907349}, {"option": "AAPL260828P00305000", "bid": 9.05, "bid_size": 47.0, "ask": 9.35, "ask_size": 53.0, "iv": 0.2716, "open_interest": 458.0, "volume": 341.0, "delta": -0.5101, "gamma": 0.0188, "vega": 0.3156, "theta": -0.1756, "rho": -0.0927, "theo": 9.2174, "change": 1.275, "open": 6.97, "high": 9.5, "low": 6.2, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 15.8879, "prev_day_close": 8.02499985694885}, {"option": "AAPL260828C00310000", "bid": 5.85, "bid_size": 71.0, "ask": 6.15, "ask_size": 63.0, "iv": 0.2701, "open_interest": 2197.0, "volume": 1871.0, "delta": 0.4073, "gamma": 0.018, "vega": 0.3083, "theta": -0.1666, "rho": 0.0867, "theo": 6.0135, "change": -1.875, "open": 8.85, "high": 10.1, "low": 5.7, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -24.2718, "prev_day_close": 7.72500014305115}, {"option": "AAPL260828P00310000", "bid": 11.65, "bid_size": 44.0, "ask": 12.55, "ask_size": 73.0, "iv": 0.2714, "open_interest": 1262.0, "volume": 155.0, "delta": -0.6022, "gamma": 0.0185, "vega": 0.3056, "theta": -0.1699, "rho": -0.1037, "theo": 12.0731, "change": 1.675, "open": 8.8, "high": 12.2, "low": 8.8, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:57:32", "percent_change": 15.9145, "prev_day_close": 10.5250000953674}, {"option": "AAPL260828C00315000", "bid": 4.15, "bid_size": 45.0, "ask": 4.45, "ask_size": 56.0, "iv": 0.2705, "open_interest": 750.0, "volume": 1236.0, "delta": 0.3225, "gamma": 0.0167, "vega": 0.2856, "theta": -0.1537, "rho": 0.0689, "theo": 4.3154, "change": -1.35, "open": 6.85, "high": 7.35, "low": 4.1, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -23.6842, "prev_day_close": 5.70000004768372}, {"option": "AAPL260828P00315000", "bid": 15.0, "bid_size": 48.0, "ask": 16.05, "ask_size": 185.0, "iv": 0.274, "open_interest": 634.0, "volume": 53.0, "delta": -0.6889, "gamma": 0.0172, "vega": 0.2804, "theta": -0.1568, "rho": -0.1122, "theo": 15.4173, "change": 0.375, "open": 11.85, "high": 15.15, "low": 10.44, "tick": "no_change", "last_trade_price": 14.15, "last_trade_time": "2026-08-03T15:40:48", "percent_change": 2.72233, "prev_day_close": 13.7749996185303}, {"option": "AAPL260828C00320000", "bid": 2.93, "bid_size": 113.0, "ask": 3.15, "ask_size": 88.0, "iv": 0.2709, "open_interest": 1333.0, "volume": 1676.0, "delta": 0.2483, "gamma": 0.0147, "vega": 0.2528, "theta": -0.1356, "rho": 0.0531, "theo": 3.041, "change": -1.13, "open": 4.93, "high": 5.5, "low": 2.85, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -27.561, "prev_day_close": 4.10000014305115}, {"option": "AAPL260828P00320000", "bid": 18.6, "bid_size": 44.0, "ask": 20.0, "ask_size": 137.0, "iv": 0.2756, "open_interest": 2250.0, "volume": 135.0, "delta": -0.7655, "gamma": 0.0152, "vega": 0.243, "theta": -0.1381, "rho": -0.1144, "theo": 19.1892, "change": 2.625, "open": 14.7, "high": 20.0, "low": 14.7, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:56:06", "percent_change": 15.1079, "prev_day_close": 17.375}, {"option": "AAPL260828C00325000", "bid": 2.03, "bid_size": 65.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2713, "open_interest": 3157.0, "volume": 2466.0, "delta": 0.1867, "gamma": 0.0124, "vega": 0.2152, "theta": -0.1153, "rho": 0.04, "theo": 2.1143, "change": -0.795, "open": 3.35, "high": 3.8, "low": 1.94, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -27.4611, "prev_day_close": 2.89499998092651}, {"option": "AAPL260828P00325000", "bid": 22.3, "bid_size": 46.0, "ask": 24.25, "ask_size": 79.0, "iv": 0.2706, "open_interest": 717.0, "volume": 4.0, "delta": -0.8294, "gamma": 0.0128, "vega": 0.2005, "theta": -0.1162, "rho": -0.1126, "theo": 23.3152, "change": -0.05, "open": 21.24, "high": 21.7, "low": 21.24, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-08-03T14:30:51", "percent_change": -0.233648, "prev_day_close": 21.4000005722046}, {"option": "AAPL260828C00330000", "bid": 1.4, "bid_size": 32.0, "ask": 1.64, "ask_size": 269.0, "iv": 0.2746, "open_interest": 1212.0, "volume": 2883.0, "delta": 0.1374, "gamma": 0.01, "vega": 0.177, "theta": -0.0948, "rho": 0.0294, "theo": 1.4517, "change": -0.585, "open": 2.41, "high": 2.8, "low": 1.32, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -28.3293, "prev_day_close": 2.06500005722046}, {"option": "AAPL260828P00330000", "bid": 26.6, "bid_size": 144.0, "ask": 28.65, "ask_size": 85.0, "iv": 0.2693, "open_interest": 632.0, "volume": 8.0, "delta": -0.8799, "gamma": 0.0102, "vega": 0.1587, "theta": -0.0934, "rho": -0.1085, "theo": 27.715, "change": -0.175, "open": 26.6, "high": 27.71, "low": 24.47, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-08-03T13:49:31", "percent_change": -0.691016, "prev_day_close": 25.3249998092651}, {"option": "AAPL260828C00335000", "bid": 0.92, "bid_size": 186.0, "ask": 1.02, "ask_size": 102.0, "iv": 0.2772, "open_interest": 1037.0, "volume": 647.0, "delta": 0.0995, "gamma": 0.0079, "vega": 0.1414, "theta": -0.0758, "rho": 0.0213, "theo": 0.9879, "change": -0.425, "open": 1.6, "high": 1.83, "low": 0.9, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -30.4659, "prev_day_close": 1.39499998092651}, {"option": "AAPL260828P00335000", "bid": 31.3, "bid_size": 51.0, "ask": 33.85, "ask_size": 169.0, "iv": 0.2991, "open_interest": 635.0, "volume": 11.0, "delta": -0.9181, "gamma": 0.0079, "vega": 0.1205, "theta": -0.0716, "rho": -0.1002, "theo": 32.3164, "change": -0.86, "open": 29.38, "high": 30.39, "low": 28.94, "tick": "down", "last_trade_price": 28.94, "last_trade_time": "2026-08-03T13:05:55", "percent_change": -2.88591, "prev_day_close": 29.8000001907349}, {"option": "AAPL260828C00340000", "bid": 0.62, "bid_size": 105.0, "ask": 0.7, "ask_size": 105.0, "iv": 0.2812, "open_interest": 2632.0, "volume": 1538.0, "delta": 0.0713, "gamma": 0.006, "vega": 0.1108, "theta": -0.0594, "rho": 0.0152, "theo": 0.6709, "change": -0.32, "open": 1.25, "high": 1.29, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -32.9897, "prev_day_close": 0.969999998807907}, {"option": "AAPL260828P00340000", "bid": 36.05, "bid_size": 51.0, "ask": 38.5, "ask_size": 59.0, "iv": 0.3051, "open_interest": 472.0, "volume": 5.0, "delta": -0.9457, "gamma": 0.0058, "vega": 0.0879, "theta": -0.052, "rho": -0.0933, "theo": 37.0602, "change": -1.18, "open": 34.5, "high": 34.5, "low": 33.57, "tick": "down", "last_trade_price": 33.57, "last_trade_time": "2026-08-03T13:30:49", "percent_change": -3.39568, "prev_day_close": 34.75}, {"option": "AAPL260828C00345000", "bid": 0.41, "bid_size": 158.0, "ask": 0.49, "ask_size": 80.0, "iv": 0.2856, "open_interest": 1679.0, "volume": 434.0, "delta": 0.0508, "gamma": 0.0046, "vega": 0.0855, "theta": -0.046, "rho": 0.0108, "theo": 0.4569, "change": -0.215, "open": 0.55, "high": 0.61, "low": 0.42, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -32.3308, "prev_day_close": 0.66499999165535}, {"option": "AAPL260828P00345000", "bid": 40.9, "bid_size": 28.0, "ask": 43.3, "ask_size": 60.0, "iv": 0.315, "open_interest": 59.0, "volume": 5.0, "delta": -0.9649, "gamma": 0.0042, "vega": 0.0616, "theta": -0.0355, "rho": -0.0881, "theo": 41.9003, "change": 2.6, "open": 41.25, "high": 41.7, "low": 41.2, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 6.64962, "prev_day_close": 39.1000003814697}, {"option": "AAPL260828C00350000", "bid": 0.28, "bid_size": 143.0, "ask": 0.36, "ask_size": 195.0, "iv": 0.2926, "open_interest": 1037.0, "volume": 1090.0, "delta": 0.0361, "gamma": 0.0034, "vega": 0.0653, "theta": -0.0352, "rho": 0.0077, "theo": 0.3123, "change": -0.16, "open": 0.59, "high": 0.69, "low": 0.28, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:09", "percent_change": -34.7826, "prev_day_close": 0.46000000834465}, {"option": "AAPL260828P00350000", "bid": 45.05, "bid_size": 40.0, "ask": 48.7, "ask_size": 40.0, "iv": 0.3076, "open_interest": 72.0, "volume": 13.0, "delta": -0.9777, "gamma": 0.0029, "vega": 0.0419, "theta": -0.0225, "rho": -0.0821, "theo": 46.8027, "change": -0.48, "open": 44.5, "high": 44.5, "low": 43.72, "tick": "down", "last_trade_price": 43.72, "last_trade_time": "2026-08-03T12:52:30", "percent_change": -1.08597, "prev_day_close": 44.1999988555908}, {"option": "AAPL260828C00355000", "bid": 0.16, "bid_size": 114.0, "ask": 0.26, "ask_size": 127.0, "iv": 0.2953, "open_interest": 1666.0, "volume": 651.0, "delta": 0.026, "gamma": 0.0025, "vega": 0.0499, "theta": -0.0271, "rho": 0.0055, "theo": 0.2174, "change": -0.11, "open": 0.4, "high": 0.45, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "AAPL260828P00355000", "bid": 49.8, "bid_size": 10.0, "ask": 53.65, "ask_size": 10.0, "iv": 0.2862, "open_interest": 16.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0026, "vega": 0.0283, "theta": -0.0127, "rho": -0.0671, "theo": 51.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-07-31T09:41:11", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "AAPL260828C00360000", "bid": 0.14, "bid_size": 9.0, "ask": 0.18, "ask_size": 87.0, "iv": 0.3049, "open_interest": 3404.0, "volume": 218.0, "delta": 0.0189, "gamma": 0.0019, "vega": 0.0383, "theta": -0.021, "rho": 0.004, "theo": 0.1546, "change": -0.07, "open": 0.33, "high": 0.33, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:56:38", "percent_change": -30.4348, "prev_day_close": 0.229999996721745}, {"option": "AAPL260828P00360000", "bid": 54.85, "bid_size": 10.0, "ask": 58.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0018, "vega": 0.0129, "theta": -0.0184, "rho": -0.0376, "theo": 56.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-07-30T09:37:46", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "AAPL260828C00365000", "bid": 0.09, "bid_size": 44.0, "ask": 0.16, "ask_size": 181.0, "iv": 0.3153, "open_interest": 1083.0, "volume": 102.0, "delta": 0.014, "gamma": 0.0014, "vega": 0.0298, "theta": -0.0166, "rho": 0.003, "theo": 0.1132, "change": -0.045, "open": 0.12, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:42:56", "percent_change": -29.0323, "prev_day_close": 0.155000001192093}, {"option": "AAPL260828P00365000", "bid": 59.85, "bid_size": 2.0, "ask": 63.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0311, "rho": 0.0, "theo": 61.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "AAPL260828C00370000", "bid": 0.05, "bid_size": 194.0, "ask": 0.3, "ask_size": 96.0, "iv": 0.3505, "open_interest": 590.0, "volume": 33.0, "delta": 0.0109, "gamma": 0.0011, "vega": 0.024, "theta": -0.0136, "rho": 0.0023, "theo": 0.0872, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:47:15", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "AAPL260828P00370000", "bid": 64.85, "bid_size": 10.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.353, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0433, "rho": 0.0, "theo": 66.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-28T13:34:50", "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "AAPL260828C00375000", "bid": 0.05, "bid_size": 1.0, "ask": 0.16, "ask_size": 138.0, "iv": 0.3468, "open_interest": 431.0, "volume": 116.0, "delta": 0.0086, "gamma": 0.0009, "vega": 0.0195, "theta": -0.0114, "rho": 0.0018, "theo": 0.0691, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:46:59", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "AAPL260828P00375000", "bid": 69.75, "bid_size": 10.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0471, "rho": 0.0, "theo": 71.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.82, "last_trade_time": "2026-07-28T13:34:50", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "AAPL260828C00380000", "bid": 0.03, "bid_size": 3.0, "ask": 0.09, "ask_size": 79.0, "iv": 0.342, "open_interest": 616.0, "volume": 23.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0098, "rho": 0.0015, "theo": 0.0572, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T09:33:53", "percent_change": -3.08667e-06, "prev_day_close": 0.0700000021606684}, {"option": "AAPL260828P00380000", "bid": 74.85, "bid_size": 10.0, "ask": 78.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 76.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7749977111816}, {"option": "AAPL260828C00385000", "bid": 0.01, "bid_size": 162.0, "ask": 0.14, "ask_size": 202.0, "iv": 0.3687, "open_interest": 481.0, "volume": 80.0, "delta": 0.0059, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0087, "rho": 0.0012, "theo": 0.0487, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:45:35", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "AAPL260828P00385000", "bid": 79.85, "bid_size": 10.0, "ask": 83.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 81.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7749977111816}, {"option": "AAPL260828C00390000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.3766, "open_interest": 158.0, "volume": 1.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0123, "theta": -0.0078, "rho": 0.0011, "theo": 0.0425, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:54:42", "percent_change": 125.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260828P00390000", "bid": 84.85, "bid_size": 10.0, "ask": 88.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 86.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7749977111816}, {"option": "AAPL260828C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 27.0, "iv": 0.3593, "open_interest": 260.0, "volume": 5.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0071, "rho": 0.0009, "theo": 0.0377, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:12:26", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL260828P00395000", "bid": 89.85, "bid_size": 10.0, "ask": 93.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 91.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.35, "last_trade_time": "2026-07-22T11:05:27", "percent_change": 0.0, "prev_day_close": 88.7749977111816}, {"option": "AAPL260828C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 0.3747, "open_interest": 1279.0, "volume": 56.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0065, "rho": 0.0008, "theo": 0.0337, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:48:46", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AAPL260828P00400000", "bid": 94.85, "bid_size": 10.0, "ask": 98.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 96.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-30T10:03:39", "percent_change": 0.0, "prev_day_close": 93.7749977111816}, {"option": "AAPL260828C00405000", "bid": 0.01, "bid_size": 101.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.3898, "open_interest": 200.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0087, "theta": -0.006, "rho": 0.0007, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:10:26", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "AAPL260828P00405000", "bid": 99.75, "bid_size": 10.0, "ask": 103.55, "ask_size": 10.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 101.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7749977111816}, {"option": "AAPL260828C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.3965, "open_interest": 202.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0055, "rho": 0.0006, "theo": 0.0273, "change": -0.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:32:57", "percent_change": -85.7143, "prev_day_close": 0.0699999984353781}, {"option": "AAPL260828P00410000", "bid": 104.85, "bid_size": 10.0, "ask": 108.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.774997711182}, {"option": "AAPL260828C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.5186, "open_interest": 2.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.007, "theta": -0.0051, "rho": 0.0006, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-30T14:45:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AAPL260828P00415000", "bid": 109.85, "bid_size": 10.0, "ask": 113.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0486, "rho": 0.0, "theo": 111.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.774997711182}, {"option": "AAPL260904C00110000", "bid": 191.6, "bid_size": 2.0, "ask": 195.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.105, "theo": 193.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.475006103516}, {"option": "AAPL260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00120000", "bid": 181.75, "bid_size": 2.0, "ask": 185.55, "ask_size": 2.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1146, "theo": 183.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.575004577637}, {"option": "AAPL260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00125000", "bid": 176.8, "bid_size": 2.0, "ask": 180.55, "ask_size": 2.0, "iv": 1.0603, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1193, "theo": 178.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.599998474121}, {"option": "AAPL260904P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00130000", "bid": 171.8, "bid_size": 2.0, "ask": 175.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1241, "theo": 173.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.625}, {"option": "AAPL260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00135000", "bid": 166.7, "bid_size": 2.0, "ask": 170.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1289, "theo": 168.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.674995422363}, {"option": "AAPL260904P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00140000", "bid": 161.85, "bid_size": 2.0, "ask": 165.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1336, "theo": 163.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.599998474121}, {"option": "AAPL260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00145000", "bid": 156.85, "bid_size": 2.0, "ask": 160.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1384, "theo": 158.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "AAPL260904P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00150000", "bid": 151.9, "bid_size": 2.0, "ask": 155.6, "ask_size": 2.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1432, "theo": 153.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "AAPL260904P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00155000", "bid": 146.9, "bid_size": 2.0, "ask": 150.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1479, "theo": 148.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "AAPL260904P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260904C00160000", "bid": 141.8, "bid_size": 2.0, "ask": 145.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1526, "theo": 143.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "AAPL260904P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260904C00165000", "bid": 136.95, "bid_size": 2.0, "ask": 140.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1574, "theo": 138.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "AAPL260904P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "AAPL260904C00170000", "bid": 131.95, "bid_size": 2.0, "ask": 135.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1621, "theo": 133.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.725006103516}, {"option": "AAPL260904P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AAPL260904C00175000", "bid": 127.0, "bid_size": 2.0, "ask": 130.7, "ask_size": 2.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1668, "theo": 128.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.825004577637}, {"option": "AAPL260904P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "AAPL260904C00180000", "bid": 122.0, "bid_size": 2.0, "ask": 125.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1715, "theo": 123.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "AAPL260904P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0027, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260904C00185000", "bid": 116.9, "bid_size": 2.0, "ask": 120.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1762, "theo": 118.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.84, "last_trade_time": "2026-07-31T09:30:54", "percent_change": 0.0, "prev_day_close": 121.850002288818}, {"option": "AAPL260904P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0034, "rho": -0.0004, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260904C00190000", "bid": 112.05, "bid_size": 2.0, "ask": 115.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1808, "theo": 113.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.949996948242}, {"option": "AAPL260904P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 1.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0042, "rho": -0.0005, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL260904C00195000", "bid": 106.95, "bid_size": 2.0, "ask": 110.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0067, "theta": 0.0, "rho": 0.1855, "theo": 108.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.48, "last_trade_time": "2026-07-28T10:29:12", "percent_change": 0.0, "prev_day_close": 111.899997711182}, {"option": "AAPL260904P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0051, "rho": -0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AAPL260904C00200000", "bid": 102.1, "bid_size": 2.0, "ask": 105.8, "ask_size": 2.0, "iv": 0.3931, "open_interest": 0.0, "volume": 2.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.19, "theo": 103.9906, "change": -0.275, "open": 106.4, "high": 106.6, "low": 106.4, "tick": "up", "last_trade_price": 106.6, "last_trade_time": "2026-08-03T10:48:13", "percent_change": -0.25731, "prev_day_close": 106.875}, {"option": "AAPL260904P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.512, "open_interest": 43.0, "volume": 21.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0062, "rho": -0.0008, "theo": 0.0417, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:04:16", "percent_change": -66.6667, "prev_day_close": 0.0599999995902181}, {"option": "AAPL260904C00205000", "bid": 97.15, "bid_size": 2.0, "ask": 100.85, "ask_size": 2.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0103, "theta": 0.0, "rho": 0.1946, "theo": 99.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.975002288818}, {"option": "AAPL260904P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.5042, "open_interest": 1.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0074, "rho": -0.001, "theo": 0.0524, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:54:23", "percent_change": -14.2857, "prev_day_close": 0.0699999975040555}, {"option": "AAPL260904C00210000", "bid": 92.15, "bid_size": 2.0, "ask": 95.85, "ask_size": 2.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0126, "theta": 0.0, "rho": 0.1991, "theo": 94.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "AAPL260904P00210000", "bid": 0.01, "bid_size": 10.0, "ask": 0.52, "ask_size": 67.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0089, "rho": -0.0013, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T09:53:49", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL260904C00215000", "bid": 87.2, "bid_size": 2.0, "ask": 90.9, "ask_size": 2.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0155, "theta": -0.0001, "rho": 0.2035, "theo": 89.0925, "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": 91.9749984741211}, {"option": "AAPL260904P00215000", "bid": 0.02, "bid_size": 40.0, "ask": 0.16, "ask_size": 46.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0106, "rho": -0.0016, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T12:52:37", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AAPL260904C00220000", "bid": 82.25, "bid_size": 2.0, "ask": 85.95, "ask_size": 2.0, "iv": 0.4406, "open_interest": 20.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.019, "theta": -0.0026, "rho": 0.2078, "theo": 84.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.7, "last_trade_time": "2026-07-30T10:50:50", "percent_change": 0.0, "prev_day_close": 87.0250015258789}, {"option": "AAPL260904P00220000", "bid": 0.03, "bid_size": 51.0, "ask": 0.16, "ask_size": 45.0, "iv": 0.4581, "open_interest": 76.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0005, "vega": 0.019, "theta": -0.0125, "rho": -0.002, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T13:52:55", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "AAPL260904C00225000", "bid": 77.3, "bid_size": 2.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0232, "theta": -0.0055, "rho": 0.212, "theo": 79.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.58, "last_trade_time": "2026-07-28T12:55:57", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "AAPL260904P00225000", "bid": 0.06, "bid_size": 154.0, "ask": 0.28, "ask_size": 219.0, "iv": 0.4629, "open_interest": 16.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0234, "theta": -0.0148, "rho": -0.0026, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T15:18:50", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "AAPL260904C00230000", "bid": 72.35, "bid_size": 2.0, "ask": 76.05, "ask_size": 2.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0282, "theta": -0.0087, "rho": 0.2161, "theo": 74.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "AAPL260904P00230000", "bid": 0.08, "bid_size": 191.0, "ask": 0.21, "ask_size": 97.0, "iv": 0.4238, "open_interest": 24.0, "volume": 3.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.0284, "theta": -0.0175, "rho": -0.0032, "theo": 0.1559, "change": 0.02, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T12:17:40", "percent_change": 10.0, "prev_day_close": 0.199999999254942}, {"option": "AAPL260904C00235000", "bid": 67.4, "bid_size": 10.0, "ask": 71.1, "ask_size": 10.0, "iv": 0.3989, "open_interest": 27.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.0345, "theta": -0.0124, "rho": 0.2199, "theo": 69.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.31, "last_trade_time": "2026-07-30T14:05:26", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "AAPL260904P00235000", "bid": 0.11, "bid_size": 184.0, "ask": 0.71, "ask_size": 184.0, "iv": 0.4616, "open_interest": 7.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.001, "vega": 0.0349, "theta": -0.0207, "rho": -0.0041, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-31T13:50:50", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "AAPL260904C00240000", "bid": 62.45, "bid_size": 10.0, "ask": 66.15, "ask_size": 10.0, "iv": 0.3794, "open_interest": 11.0, "volume": 1.0, "delta": 0.9816, "gamma": 0.0013, "vega": 0.0422, "theta": -0.0167, "rho": 0.2236, "theo": 64.3579, "change": -0.58, "open": 66.77, "high": 66.77, "low": 66.77, "tick": "down", "last_trade_price": 66.77, "last_trade_time": "2026-08-03T10:43:52", "percent_change": -0.861176, "prev_day_close": 67.3500022888184}, {"option": "AAPL260904P00240000", "bid": 0.16, "bid_size": 110.0, "ask": 0.3, "ask_size": 113.0, "iv": 0.3912, "open_interest": 35.0, "volume": 11.0, "delta": -0.0189, "gamma": 0.0013, "vega": 0.0425, "theta": -0.0244, "rho": -0.0051, "theo": 0.2445, "change": -0.055, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:06:33", "percent_change": -20.7547, "prev_day_close": 0.265000000596046}, {"option": "AAPL260904C00245000", "bid": 57.55, "bid_size": 20.0, "ask": 61.25, "ask_size": 20.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0016, "vega": 0.0518, "theta": -0.0217, "rho": 0.2268, "theo": 59.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3250007629394}, {"option": "AAPL260904P00245000", "bid": 0.22, "bid_size": 85.0, "ask": 0.38, "ask_size": 101.0, "iv": 0.3771, "open_interest": 40.0, "volume": 26.0, "delta": -0.0241, "gamma": 0.0017, "vega": 0.0526, "theta": -0.0289, "rho": -0.0066, "theo": 0.3091, "change": -0.085, "open": 0.29, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:23:55", "percent_change": -26.1538, "prev_day_close": 0.324999995529652}, {"option": "AAPL260904C00250000", "bid": 52.65, "bid_size": 47.0, "ask": 56.35, "ask_size": 62.0, "iv": 0.3556, "open_interest": 157.0, "volume": 10.0, "delta": 0.9697, "gamma": 0.0021, "vega": 0.0638, "theta": -0.0277, "rho": 0.2295, "theo": 54.5488, "change": -1.3, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T12:23:49", "percent_change": -2.26876, "prev_day_close": 57.2999992370606}, {"option": "AAPL260904P00250000", "bid": 0.33, "bid_size": 117.0, "ask": 0.46, "ask_size": 104.0, "iv": 0.3636, "open_interest": 30.0, "volume": 228.0, "delta": -0.031, "gamma": 0.0021, "vega": 0.0642, "theta": -0.0344, "rho": -0.0084, "theo": 0.3959, "change": -0.045, "open": 0.37, "high": 0.48, "low": 0.29, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:52:13", "percent_change": -10.3448, "prev_day_close": 0.435000002384186}, {"option": "AAPL260904C00255000", "bid": 47.8, "bid_size": 27.0, "ask": 51.5, "ask_size": 36.0, "iv": 0.3446, "open_interest": 150.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0027, "vega": 0.0788, "theta": -0.0349, "rho": 0.2316, "theo": 49.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.92, "last_trade_time": "2026-07-29T13:35:54", "percent_change": 0.0, "prev_day_close": 52.4250011444092}, {"option": "AAPL260904P00255000", "bid": 0.43, "bid_size": 109.0, "ask": 0.6, "ask_size": 111.0, "iv": 0.3494, "open_interest": 32.0, "volume": 22.0, "delta": -0.0402, "gamma": 0.0028, "vega": 0.0796, "theta": -0.0412, "rho": -0.0108, "theo": 0.5136, "change": -0.13, "open": 0.45, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:05:27", "percent_change": -24.0741, "prev_day_close": 0.53999999165535}, {"option": "AAPL260904C00260000", "bid": 42.95, "bid_size": 22.0, "ask": 46.7, "ask_size": 20.0, "iv": 0.3314, "open_interest": 1.0, "volume": 1.0, "delta": 0.9484, "gamma": 0.0035, "vega": 0.0977, "theta": -0.0436, "rho": 0.2327, "theo": 44.8667, "change": -2.75, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T11:42:25", "percent_change": -5.75916, "prev_day_close": 47.75}, {"option": "AAPL260904P00260000", "bid": 0.63, "bid_size": 87.0, "ask": 0.78, "ask_size": 87.0, "iv": 0.3392, "open_interest": 79.0, "volume": 223.0, "delta": -0.0524, "gamma": 0.0035, "vega": 0.0988, "theta": -0.0493, "rho": -0.0142, "theo": 0.6731, "change": -0.08, "open": 0.69, "high": 0.69, "low": 0.53, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T15:42:53", "percent_change": -11.1111, "prev_day_close": 0.719999998807907}, {"option": "AAPL260904C00265000", "bid": 38.2, "bid_size": 22.0, "ask": 41.9, "ask_size": 20.0, "iv": 0.3181, "open_interest": 28.0, "volume": 1.0, "delta": 0.9318, "gamma": 0.0045, "vega": 0.1211, "theta": -0.0541, "rho": 0.2324, "theo": 40.1122, "change": -0.425, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T10:25:16", "percent_change": -0.990097, "prev_day_close": 42.9249992370606}, {"option": "AAPL260904P00265000", "bid": 0.84, "bid_size": 114.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.323, "open_interest": 192.0, "volume": 96.0, "delta": -0.0693, "gamma": 0.0046, "vega": 0.1214, "theta": -0.0593, "rho": -0.0185, "theo": 0.9007, "change": -0.135, "open": 0.78, "high": 0.93, "low": 0.75, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:43:07", "percent_change": -14.2857, "prev_day_close": 0.944999992847443}, {"option": "AAPL260904C00270000", "bid": 33.65, "bid_size": 20.0, "ask": 37.3, "ask_size": 20.0, "iv": 0.314, "open_interest": 19.0, "volume": 1.0, "delta": 0.9094, "gamma": 0.0058, "vega": 0.1494, "theta": -0.0665, "rho": 0.2305, "theo": 35.4501, "change": 1.68, "open": 39.68, "high": 39.68, "low": 39.68, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-08-03T09:55:14", "percent_change": 4.42105, "prev_day_close": 38.0}, {"option": "AAPL260904P00270000", "bid": 1.18, "bid_size": 127.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.3135, "open_interest": 334.0, "volume": 305.0, "delta": -0.0921, "gamma": 0.0059, "vega": 0.1502, "theta": -0.0714, "rho": -0.0244, "theo": 1.223, "change": 0.075, "open": 0.9, "high": 1.3, "low": 0.9, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 6.22407, "prev_day_close": 1.2049999833107}, {"option": "AAPL260904C00275000", "bid": 29.05, "bid_size": 35.0, "ask": 32.8, "ask_size": 47.0, "iv": 0.303, "open_interest": 7.0, "volume": 3.0, "delta": 0.8796, "gamma": 0.0074, "vega": 0.1828, "theta": -0.0808, "rho": 0.2262, "theo": 30.9172, "change": 0.23, "open": 35.02, "high": 35.02, "low": 31.88, "tick": "up", "last_trade_price": 33.78, "last_trade_time": "2026-08-03T13:47:29", "percent_change": 0.685546, "prev_day_close": 33.5499992370606}, {"option": "AAPL260904P00275000", "bid": 1.61, "bid_size": 77.0, "ask": 1.8, "ask_size": 90.0, "iv": 0.3041, "open_interest": 446.0, "volume": 523.0, "delta": -0.1223, "gamma": 0.0075, "vega": 0.1838, "theta": -0.0854, "rho": -0.0321, "theo": 1.6755, "change": 0.125, "open": 1.25, "high": 1.74, "low": 0.92, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 7.73994, "prev_day_close": 1.61500000953674}, {"option": "AAPL260904C00280000", "bid": 25.0, "bid_size": 108.0, "ask": 28.35, "ask_size": 105.0, "iv": 0.2993, "open_interest": 54.0, "volume": 51.0, "delta": 0.8409, "gamma": 0.0092, "vega": 0.2201, "theta": -0.0965, "rho": 0.2191, "theo": 26.5599, "change": 0.07, "open": 30.1, "high": 30.1, "low": 26.0, "tick": "down", "last_trade_price": 28.97, "last_trade_time": "2026-08-03T13:53:40", "percent_change": 0.242213, "prev_day_close": 28.9000005722046}, {"option": "AAPL260904P00280000", "bid": 2.21, "bid_size": 37.0, "ask": 2.37, "ask_size": 2.0, "iv": 0.2934, "open_interest": 626.0, "volume": 473.0, "delta": -0.1614, "gamma": 0.0093, "vega": 0.2213, "theta": -0.1007, "rho": -0.0419, "theo": 2.3039, "change": 0.265, "open": 1.5, "high": 2.43, "low": 1.5, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:56:19", "percent_change": 12.2402, "prev_day_close": 2.16499996185303}, {"option": "AAPL260904C00285000", "bid": 20.95, "bid_size": 94.0, "ask": 24.3, "ask_size": 94.0, "iv": 0.2942, "open_interest": 67.0, "volume": 49.0, "delta": 0.7921, "gamma": 0.0111, "vega": 0.2592, "theta": -0.1126, "rho": 0.2089, "theo": 22.4327, "change": -1.8, "open": 26.03, "high": 26.22, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T15:52:34", "percent_change": -7.31707, "prev_day_close": 24.5999994277954}, {"option": "AAPL260904P00285000", "bid": 3.1, "bid_size": 83.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.2879, "open_interest": 507.0, "volume": 354.0, "delta": -0.2112, "gamma": 0.0113, "vega": 0.2606, "theta": -0.1167, "rho": -0.0542, "theo": 3.1712, "change": 0.32, "open": 2.24, "high": 3.26, "low": 1.92, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 11.1111, "prev_day_close": 2.87999999523163}, {"option": "AAPL260904C00290000", "bid": 16.65, "bid_size": 113.0, "ask": 20.45, "ask_size": 96.0, "iv": 0.2792, "open_interest": 38.0, "volume": 18.0, "delta": 0.7328, "gamma": 0.013, "vega": 0.2967, "theta": -0.1278, "rho": 0.1953, "theo": 18.5953, "change": -2.07, "open": 21.06, "high": 22.02, "low": 18.75, "tick": "down", "last_trade_price": 19.18, "last_trade_time": "2026-08-03T15:43:25", "percent_change": -9.74118, "prev_day_close": 21.25}, {"option": "AAPL260904P00290000", "bid": 4.15, "bid_size": 62.0, "ask": 4.6, "ask_size": 134.0, "iv": 0.2822, "open_interest": 286.0, "volume": 284.0, "delta": -0.2716, "gamma": 0.0132, "vega": 0.298, "theta": -0.1316, "rho": -0.0687, "theo": 4.3306, "change": 0.7, "open": 3.83, "high": 4.5, "low": 2.65, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:56:28", "percent_change": 18.4211, "prev_day_close": 3.80000007152557}, {"option": "AAPL260904C00295000", "bid": 14.45, "bid_size": 107.0, "ask": 16.15, "ask_size": 105.0, "iv": 0.2822, "open_interest": 166.0, "volume": 63.0, "delta": 0.6635, "gamma": 0.0147, "vega": 0.3284, "theta": -0.1402, "rho": 0.1784, "theo": 15.093, "change": -1.05, "open": 19.45, "high": 19.45, "low": 15.3, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -6.10465, "prev_day_close": 17.1999998092651}, {"option": "AAPL260904P00295000", "bid": 5.65, "bid_size": 68.0, "ask": 6.05, "ask_size": 122.0, "iv": 0.276, "open_interest": 253.0, "volume": 169.0, "delta": -0.3419, "gamma": 0.015, "vega": 0.3292, "theta": -0.1439, "rho": -0.0847, "theo": 5.8447, "change": 0.85, "open": 4.15, "high": 6.1, "low": 4.15, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:55:09", "percent_change": 16.5049, "prev_day_close": 5.14999985694885}, {"option": "AAPL260904C00300000", "bid": 11.75, "bid_size": 59.0, "ask": 12.3, "ask_size": 47.0, "iv": 0.2717, "open_interest": 467.0, "volume": 324.0, "delta": 0.5871, "gamma": 0.0159, "vega": 0.3499, "theta": -0.1482, "rho": 0.1591, "theo": 12.0163, "change": -2.205, "open": 15.27, "high": 16.5, "low": 11.55, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -15.7219, "prev_day_close": 14.0250000953674}, {"option": "AAPL260904P00300000", "bid": 7.6, "bid_size": 12.0, "ask": 7.95, "ask_size": 1.0, "iv": 0.2726, "open_interest": 1427.0, "volume": 580.0, "delta": -0.4198, "gamma": 0.0162, "vega": 0.3501, "theta": -0.1519, "rho": -0.1016, "theo": 7.7573, "change": 1.205, "open": 5.6, "high": 8.0, "low": 5.6, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-08-03T15:56:28", "percent_change": 17.786, "prev_day_close": 6.77499985694885}, {"option": "AAPL260904C00305000", "bid": 9.25, "bid_size": 15.0, "ask": 9.6, "ask_size": 53.0, "iv": 0.2709, "open_interest": 1179.0, "volume": 1133.0, "delta": 0.506, "gamma": 0.0164, "vega": 0.3582, "theta": -0.1507, "rho": 0.1379, "theo": 9.3482, "change": -1.955, "open": 12.6, "high": 14.0, "low": 8.75, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-08-03T15:58:14", "percent_change": -17.4944, "prev_day_close": 11.1750001907349}, {"option": "AAPL260904P00305000", "bid": 9.95, "bid_size": 20.0, "ask": 10.4, "ask_size": 75.0, "iv": 0.2715, "open_interest": 180.0, "volume": 181.0, "delta": -0.503, "gamma": 0.0168, "vega": 0.3567, "theta": -0.1544, "rho": -0.1169, "theo": 10.127, "change": 1.375, "open": 7.4, "high": 10.3, "low": 6.65, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T15:59:44", "percent_change": 15.493, "prev_day_close": 8.875}, {"option": "AAPL260904C00310000", "bid": 6.95, "bid_size": 44.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.2683, "open_interest": 328.0, "volume": 593.0, "delta": 0.425, "gamma": 0.0162, "vega": 0.3521, "theta": -0.1473, "rho": 0.1164, "theo": 7.1339, "change": -1.68, "open": 9.9, "high": 11.1, "low": 6.75, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-08-03T15:57:33", "percent_change": -19.2, "prev_day_close": 8.75}, {"option": "AAPL260904P00310000", "bid": 12.5, "bid_size": 116.0, "ask": 13.75, "ask_size": 138.0, "iv": 0.273, "open_interest": 550.0, "volume": 89.0, "delta": -0.5862, "gamma": 0.0167, "vega": 0.3477, "theta": -0.151, "rho": -0.1287, "theo": 12.9451, "change": 1.45, "open": 8.72, "high": 13.04, "low": 8.72, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 12.7753, "prev_day_close": 11.3500003814697}, {"option": "AAPL260904C00315000", "bid": 5.15, "bid_size": 92.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.2674, "open_interest": 323.0, "volume": 558.0, "delta": 0.3481, "gamma": 0.0153, "vega": 0.3326, "theta": -0.1385, "rho": 0.0957, "theo": 5.3451, "change": -1.49, "open": 8.13, "high": 8.25, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -22.406, "prev_day_close": 6.65000009536743}, {"option": "AAPL260904P00315000", "bid": 15.4, "bid_size": 203.0, "ask": 17.2, "ask_size": 268.0, "iv": 0.27, "open_interest": 438.0, "volume": 26.0, "delta": -0.6653, "gamma": 0.0159, "vega": 0.3249, "theta": -0.1423, "rho": -0.1379, "theo": 16.1864, "change": 1.515, "open": 12.69, "high": 16.09, "low": 12.69, "tick": "no_change", "last_trade_price": 16.09, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 10.3945, "prev_day_close": 14.5749998092651}, {"option": "AAPL260904C00320000", "bid": 3.8, "bid_size": 72.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.2679, "open_interest": 2940.0, "volume": 944.0, "delta": 0.2785, "gamma": 0.0139, "vega": 0.3028, "theta": -0.1257, "rho": 0.0768, "theo": 3.9425, "change": -1.175, "open": 5.95, "high": 6.1, "low": 3.69, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:59:00", "percent_change": -23.3831, "prev_day_close": 5.02500009536743}, {"option": "AAPL260904P00320000", "bid": 18.65, "bid_size": 52.0, "ask": 20.45, "ask_size": 51.0, "iv": 0.2576, "open_interest": 397.0, "volume": 34.0, "delta": -0.7376, "gamma": 0.0145, "vega": 0.2908, "theta": -0.1294, "rho": -0.1406, "theo": 19.8367, "change": 1.695, "open": 17.85, "high": 19.8, "low": 17.15, "tick": "up", "last_trade_price": 19.67, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 9.42976, "prev_day_close": 17.9750003814697}, {"option": "AAPL260904C00325000", "bid": 2.7, "bid_size": 131.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.2678, "open_interest": 211.0, "volume": 321.0, "delta": 0.2183, "gamma": 0.0122, "vega": 0.2668, "theta": -0.1105, "rho": 0.0603, "theo": 2.8714, "change": -0.88, "open": 3.6, "high": 3.95, "low": 2.6, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -24.1096, "prev_day_close": 3.64999997615814}, {"option": "AAPL260904P00325000", "bid": 21.95, "bid_size": 95.0, "ask": 24.5, "ask_size": 94.0, "iv": 0.2431, "open_interest": 100.0, "volume": 17.0, "delta": -0.8004, "gamma": 0.0127, "vega": 0.2495, "theta": -0.1136, "rho": -0.1398, "theo": 23.8297, "change": 1.5, "open": 21.0, "high": 23.6, "low": 21.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 6.78733, "prev_day_close": 22.0999994277954}, {"option": "AAPL260904C00330000", "bid": 1.97, "bid_size": 167.0, "ask": 2.32, "ask_size": 141.0, "iv": 0.2698, "open_interest": 5365.0, "volume": 941.0, "delta": 0.1682, "gamma": 0.0103, "vega": 0.2283, "theta": -0.0945, "rho": 0.0465, "theo": 2.0714, "change": -0.555, "open": 3.3, "high": 3.45, "low": 1.9, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -21.3873, "prev_day_close": 2.59500002861023}, {"option": "AAPL260904P00330000", "bid": 26.2, "bid_size": 66.0, "ask": 29.85, "ask_size": 64.0, "iv": 0.2668, "open_interest": 160.0, "volume": 6.0, "delta": -0.8528, "gamma": 0.0108, "vega": 0.2054, "theta": -0.0962, "rho": -0.1337, "theo": 28.1031, "change": 1.345, "open": 24.35, "high": 27.37, "low": 24.35, "tick": "up", "last_trade_price": 27.37, "last_trade_time": "2026-08-03T11:39:23", "percent_change": 5.16811, "prev_day_close": 26.0250005722046}, {"option": "AAPL260904C00335000", "bid": 1.36, "bid_size": 83.0, "ask": 1.57, "ask_size": 15.0, "iv": 0.2722, "open_interest": 407.0, "volume": 441.0, "delta": 0.1278, "gamma": 0.0085, "vega": 0.1908, "theta": -0.079, "rho": 0.0353, "theo": 1.4842, "change": -0.52, "open": 2.2, "high": 2.28, "low": 1.39, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -26.6667, "prev_day_close": 1.94999998807907}, {"option": "AAPL260904P00335000", "bid": 30.75, "bid_size": 38.0, "ask": 34.45, "ask_size": 35.0, "iv": 0.2735, "open_interest": 55.0, "volume": 2.0, "delta": -0.8946, "gamma": 0.0088, "vega": 0.1622, "theta": -0.0784, "rho": -0.1235, "theo": 32.5953, "change": -1.615, "open": 28.75, "high": 28.75, "low": 28.71, "tick": "down", "last_trade_price": 28.71, "last_trade_time": "2026-08-03T09:38:58", "percent_change": -5.32564, "prev_day_close": 30.3250007629394}, {"option": "AAPL260904C00340000", "bid": 0.95, "bid_size": 105.0, "ask": 1.12, "ask_size": 102.0, "iv": 0.2746, "open_interest": 610.0, "volume": 1101.0, "delta": 0.0961, "gamma": 0.0068, "vega": 0.1562, "theta": -0.0648, "rho": 0.0265, "theo": 1.0592, "change": -0.33, "open": 1.65, "high": 1.65, "low": 0.95, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:53:51", "percent_change": -24.812, "prev_day_close": 1.33000004291534}, {"option": "AAPL260904P00340000", "bid": 35.4, "bid_size": 35.0, "ask": 39.25, "ask_size": 33.0, "iv": 0.2823, "open_interest": 102.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0069, "vega": 0.1238, "theta": -0.0611, "rho": -0.1113, "theo": 37.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.34, "last_trade_time": "2026-07-31T15:06:21", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "AAPL260904C00345000", "bid": 0.65, "bid_size": 106.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.2771, "open_interest": 310.0, "volume": 198.0, "delta": 0.0718, "gamma": 0.0054, "vega": 0.126, "theta": -0.0523, "rho": 0.0198, "theo": 0.7552, "change": -0.19, "open": 1.21, "high": 1.21, "low": 0.65, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:53:58", "percent_change": -20.6522, "prev_day_close": 0.919999986886978}, {"option": "AAPL260904P00345000", "bid": 40.1, "bid_size": 33.0, "ask": 43.8, "ask_size": 42.0, "iv": 0.2701, "open_interest": 164.0, "volume": 2.0, "delta": -0.9504, "gamma": 0.0052, "vega": 0.0913, "theta": -0.0453, "rho": -0.104, "theo": 42.0247, "change": -0.965, "open": 38.75, "high": 38.75, "low": 38.66, "tick": "down", "last_trade_price": 38.66, "last_trade_time": "2026-08-03T09:38:58", "percent_change": -2.43533, "prev_day_close": 39.625}, {"option": "AAPL260904C00350000", "bid": 0.5, "bid_size": 1.0, "ask": 0.6, "ask_size": 106.0, "iv": 0.2845, "open_interest": 1018.0, "volume": 602.0, "delta": 0.0534, "gamma": 0.0042, "vega": 0.1006, "theta": -0.0419, "rho": 0.0147, "theo": 0.54, "change": -0.205, "open": 0.82, "high": 0.82, "low": 0.45, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -28.6713, "prev_day_close": 0.715000003576279}, {"option": "AAPL260904P00350000", "bid": 44.95, "bid_size": 20.0, "ask": 48.7, "ask_size": 22.0, "iv": 0.2731, "open_interest": 89.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0038, "vega": 0.0658, "theta": -0.0316, "rho": -0.0957, "theo": 46.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.89, "last_trade_time": "2026-07-31T13:39:29", "percent_change": 0.0, "prev_day_close": 44.3250007629394}, {"option": "AAPL260904C00355000", "bid": 0.3, "bid_size": 40.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.2863, "open_interest": 353.0, "volume": 125.0, "delta": 0.0396, "gamma": 0.0033, "vega": 0.0795, "theta": -0.0332, "rho": 0.0109, "theo": 0.3869, "change": -0.115, "open": 0.65, "high": 0.65, "low": 0.34, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:37:06", "percent_change": -23.2323, "prev_day_close": 0.49499998986721}, {"option": "AAPL260904P00355000", "bid": 49.85, "bid_size": 10.0, "ask": 53.6, "ask_size": 7.0, "iv": 0.3336, "open_interest": 2.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.003, "vega": 0.0448, "theta": -0.0205, "rho": -0.0883, "theo": 51.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-07-29T15:33:50", "percent_change": 0.0, "prev_day_close": 49.0749988555908}, {"option": "AAPL260904C00360000", "bid": 0.25, "bid_size": 1.0, "ask": 0.33, "ask_size": 94.0, "iv": 0.2942, "open_interest": 2733.0, "volume": 126.0, "delta": 0.0297, "gamma": 0.0026, "vega": 0.0631, "theta": -0.0266, "rho": 0.0082, "theo": 0.2828, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -15.493, "prev_day_close": 0.355000004172325}, {"option": "AAPL260904P00360000", "bid": 54.85, "bid_size": 2.0, "ask": 58.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0025, "vega": 0.0288, "theta": -0.0141, "rho": -0.0426, "theo": 56.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-07-29T15:40:12", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AAPL260904C00365000", "bid": 0.12, "bid_size": 75.0, "ask": 0.26, "ask_size": 81.0, "iv": 0.2942, "open_interest": 230.0, "volume": 16.0, "delta": 0.0226, "gamma": 0.002, "vega": 0.0504, "theta": -0.0214, "rho": 0.0062, "theo": 0.2109, "change": -0.01, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -3.7037, "prev_day_close": 0.269999995827675}, {"option": "AAPL260904P00365000", "bid": 59.85, "bid_size": 2.0, "ask": 63.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0016, "vega": 0.0145, "theta": -0.0195, "rho": -0.0396, "theo": 61.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-30T10:06:06", "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "AAPL260904C00370000", "bid": 0.13, "bid_size": 2.0, "ask": 0.24, "ask_size": 97.0, "iv": 0.3114, "open_interest": 270.0, "volume": 27.0, "delta": 0.0176, "gamma": 0.0016, "vega": 0.0408, "theta": -0.0176, "rho": 0.0048, "theo": 0.1614, "change": -0.02, "open": 0.21, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:31:39", "percent_change": -10.0, "prev_day_close": 0.199999995529652}, {"option": "AAPL260904P00370000", "bid": 64.85, "bid_size": 2.0, "ask": 68.65, "ask_size": 10.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0298, "rho": 0.0, "theo": 66.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "AAPL260904C00375000", "bid": 0.05, "bid_size": 77.0, "ask": 0.28, "ask_size": 169.0, "iv": 0.3241, "open_interest": 591.0, "volume": 21.0, "delta": 0.0139, "gamma": 0.0012, "vega": 0.0335, "theta": -0.0147, "rho": 0.0038, "theo": 0.1273, "change": -0.065, "open": 0.32, "high": 0.32, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:07:24", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "AAPL260904P00375000", "bid": 69.85, "bid_size": 2.0, "ask": 73.6, "ask_size": 10.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 71.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-07-27T14:54:25", "percent_change": 0.0, "prev_day_close": 68.8249969482422}, {"option": "AAPL260904C00380000", "bid": 0.02, "bid_size": 121.0, "ask": 0.2, "ask_size": 210.0, "iv": 0.3234, "open_interest": 67.0, "volume": 11.0, "delta": 0.0114, "gamma": 0.001, "vega": 0.0282, "theta": -0.0126, "rho": 0.0031, "theo": 0.1038, "change": 0.015, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:38:16", "percent_change": 15.7895, "prev_day_close": 0.0950000006705522}, {"option": "AAPL260904P00380000", "bid": 74.85, "bid_size": 10.0, "ask": 78.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 76.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7749977111816}, {"option": "AAPL260904C00385000", "bid": 0.05, "bid_size": 1.0, "ask": 0.29, "ask_size": 94.0, "iv": 0.3598, "open_interest": 54.0, "volume": 3.0, "delta": 0.0094, "gamma": 0.0008, "vega": 0.0239, "theta": -0.0109, "rho": 0.0026, "theo": 0.0866, "change": -0.02, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:38:46", "percent_change": -20.0, "prev_day_close": 0.0999999977648258}, {"option": "AAPL260904P00385000", "bid": 79.85, "bid_size": 10.0, "ask": 83.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 81.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-07-30T15:16:07", "percent_change": 0.0, "prev_day_close": 78.7749977111816}, {"option": "AAPL260904C00390000", "bid": 0.01, "bid_size": 74.0, "ask": 0.25, "ask_size": 173.0, "iv": 0.3636, "open_interest": 48.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0007, "vega": 0.0208, "theta": -0.0097, "rho": 0.0022, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:38:51", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "AAPL260904P00390000", "bid": 84.85, "bid_size": 10.0, "ask": 88.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 86.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7749977111816}, {"option": "AAPL260904C00395000", "bid": 0.01, "bid_size": 9.0, "ask": 0.22, "ask_size": 58.0, "iv": 0.3734, "open_interest": 36.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0088, "rho": 0.0019, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:19:24", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AAPL260904P00395000", "bid": 89.85, "bid_size": 10.0, "ask": 93.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 91.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7749977111816}, {"option": "AAPL260904C00400000", "bid": 0.01, "bid_size": 10.0, "ask": 0.1, "ask_size": 132.0, "iv": 0.3574, "open_interest": 300.0, "volume": 9.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0163, "theta": -0.008, "rho": 0.0016, "theo": 0.0578, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T13:10:38", "percent_change": 9.09091, "prev_day_close": 0.0550000006332994}, {"option": "AAPL260904P00400000", "bid": 94.85, "bid_size": 10.0, "ask": 98.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 96.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "AAPL260904C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 123.0, "iv": 0.3784, "open_interest": 2.0, "volume": 10.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0146, "theta": -0.0074, "rho": 0.0014, "theo": 0.0519, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:46:43", "percent_change": -28.5714, "prev_day_close": 0.0699999975040555}, {"option": "AAPL260904P00405000", "bid": 99.85, "bid_size": 10.0, "ask": 103.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 101.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7749977111816}, {"option": "AAPL260904C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0068, "rho": 0.0013, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AAPL260904P00410000", "bid": 104.85, "bid_size": 10.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.774997711182}, {"option": "AAPL260904C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 12.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.012, "theta": -0.0063, "rho": 0.0012, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL260904P00415000", "bid": 109.85, "bid_size": 2.0, "ask": 113.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 111.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.774997711182}, {"option": "AAPL260911C00110000", "bid": 191.8, "bid_size": 2.0, "ask": 195.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1229, "theo": 193.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.775001525879}, {"option": "AAPL260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00120000", "bid": 181.85, "bid_size": 2.0, "ask": 185.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1341, "theo": 183.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-07-31T11:19:45", "percent_change": 0.0, "prev_day_close": 186.775001525879}, {"option": "AAPL260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00125000", "bid": 176.8, "bid_size": 2.0, "ask": 180.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1397, "theo": 178.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "AAPL260911P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00130000", "bid": 171.9, "bid_size": 2.0, "ask": 175.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1452, "theo": 173.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.875}, {"option": "AAPL260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "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": 1.06500005722046}, {"option": "AAPL260911C00135000", "bid": 166.85, "bid_size": 2.0, "ask": 170.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1508, "theo": 168.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.825004577637}, {"option": "AAPL260911P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00140000", "bid": 161.95, "bid_size": 2.0, "ask": 165.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1564, "theo": 163.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.924995422363}, {"option": "AAPL260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00145000", "bid": 156.9, "bid_size": 2.0, "ask": 160.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.162, "theo": 158.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.974998474121}, {"option": "AAPL260911P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00150000", "bid": 152.0, "bid_size": 2.0, "ask": 155.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1675, "theo": 153.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.974998474121}, {"option": "AAPL260911P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00155000", "bid": 146.9, "bid_size": 2.0, "ask": 150.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1731, "theo": 148.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.025001525879}, {"option": "AAPL260911P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.001, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "AAPL260911C00160000", "bid": 141.9, "bid_size": 1.0, "ask": 145.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1786, "theo": 143.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.025001525879}, {"option": "AAPL260911P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": -0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "AAPL260911C00165000", "bid": 136.95, "bid_size": 1.0, "ask": 140.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.1841, "theo": 138.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "AAPL260911P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0017, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "AAPL260911C00170000", "bid": 132.0, "bid_size": 2.0, "ask": 135.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1896, "theo": 133.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "AAPL260911P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0032, "theta": -0.0022, "rho": -0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AAPL260911C00175000", "bid": 126.95, "bid_size": 1.0, "ask": 130.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1951, "theo": 129.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "AAPL260911P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0027, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AAPL260911C00180000", "bid": 122.1, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": 0.2006, "theo": 124.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.950000762939}, {"option": "AAPL260911P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 11.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0033, "rho": -0.0005, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AAPL260911C00185000", "bid": 117.1, "bid_size": 2.0, "ask": 120.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.206, "theo": 119.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "AAPL260911P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 103.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0041, "rho": -0.0007, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "AAPL260911C00190000", "bid": 112.1, "bid_size": 2.0, "ask": 115.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0081, "theta": 0.0, "rho": 0.2114, "theo": 114.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.174999237061}, {"option": "AAPL260911P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 13.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0082, "theta": -0.005, "rho": -0.0009, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AAPL260911C00195000", "bid": 107.15, "bid_size": 3.0, "ask": 110.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0101, "theta": 0.0, "rho": 0.2167, "theo": 109.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "AAPL260911P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0101, "theta": -0.006, "rho": -0.0011, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "AAPL260911C00200000", "bid": 102.2, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.222, "theo": 104.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.225002288818}, {"option": "AAPL260911P00200000", "bid": 0.01, "bid_size": 15.0, "ask": 0.47, "ask_size": 44.0, "iv": 0.5902, "open_interest": 2.0, "volume": 1.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0072, "rho": -0.0014, "theo": 0.0633, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T14:40:07", "percent_change": 21.7391, "prev_day_close": 0.114999999292195}, {"option": "AAPL260911C00205000", "bid": 97.25, "bid_size": 2.0, "ask": 101.05, "ask_size": 2.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0152, "theta": 0.0, "rho": 0.2273, "theo": 99.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.174999237061}, {"option": "AAPL260911P00205000", "bid": 0.01, "bid_size": 10.0, "ask": 0.65, "ask_size": 67.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0152, "theta": -0.0086, "rho": -0.0017, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "AAPL260911C00210000", "bid": 92.4, "bid_size": 2.0, "ask": 96.15, "ask_size": 2.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0011, "rho": 0.2324, "theo": 94.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "AAPL260911P00210000", "bid": 0.01, "bid_size": 10.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0186, "theta": -0.0102, "rho": -0.0021, "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": 0.205000002868474}, {"option": "AAPL260911C00215000", "bid": 87.25, "bid_size": 1.0, "ask": 91.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0005, "vega": 0.0225, "theta": -0.0034, "rho": 0.2374, "theo": 89.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3249969482422}, {"option": "AAPL260911P00215000", "bid": 0.01, "bid_size": 56.0, "ask": 1.07, "ask_size": 151.0, "iv": 0.5659, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0226, "theta": -0.012, "rho": -0.0027, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T12:32:53", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "AAPL260911C00220000", "bid": 82.4, "bid_size": 2.0, "ask": 86.15, "ask_size": 2.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0006, "vega": 0.0272, "theta": -0.006, "rho": 0.2423, "theo": 84.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "AAPL260911P00220000", "bid": 0.01, "bid_size": 40.0, "ask": 1.11, "ask_size": 166.0, "iv": 0.5369, "open_interest": 15.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0006, "vega": 0.0275, "theta": -0.0142, "rho": -0.0033, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T13:05:56", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "AAPL260911C00225000", "bid": 77.35, "bid_size": 2.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0008, "vega": 0.033, "theta": -0.009, "rho": 0.247, "theo": 79.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "AAPL260911P00225000", "bid": 0.01, "bid_size": 89.0, "ask": 0.52, "ask_size": 106.0, "iv": 0.4475, "open_interest": 17.0, "volume": 1.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0332, "theta": -0.0167, "rho": -0.0041, "theo": 0.1847, "change": 0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:13:12", "percent_change": 37.931, "prev_day_close": 0.145000000484288}, {"option": "AAPL260911C00230000", "bid": 72.6, "bid_size": 10.0, "ask": 76.35, "ask_size": 10.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.001, "vega": 0.0399, "theta": -0.0123, "rho": 0.2515, "theo": 74.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5249977111816}, {"option": "AAPL260911P00230000", "bid": 0.11, "bid_size": 158.0, "ask": 0.47, "ask_size": 134.0, "iv": 0.4248, "open_interest": 8.0, "volume": 2.0, "delta": -0.0157, "gamma": 0.001, "vega": 0.0403, "theta": -0.0196, "rho": -0.0052, "theo": 0.2284, "change": 0.06, "open": 0.21, "high": 0.29, "low": 0.21, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 26.087, "prev_day_close": 0.230000004172325}, {"option": "AAPL260911C00235000", "bid": 67.5, "bid_size": 11.0, "ask": 71.35, "ask_size": 10.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0012, "vega": 0.0482, "theta": -0.0161, "rho": 0.2558, "theo": 69.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "AAPL260911P00235000", "bid": 0.01, "bid_size": 204.0, "ask": 0.89, "ask_size": 209.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0012, "vega": 0.0485, "theta": -0.0229, "rho": -0.0064, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "AAPL260911C00240000", "bid": 62.65, "bid_size": 2.0, "ask": 66.45, "ask_size": 2.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0015, "vega": 0.0584, "theta": -0.0205, "rho": 0.2596, "theo": 64.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6750030517578}, {"option": "AAPL260911P00240000", "bid": 0.02, "bid_size": 58.0, "ask": 0.73, "ask_size": 122.0, "iv": 0.3842, "open_interest": 18.0, "volume": 1.0, "delta": -0.0247, "gamma": 0.0015, "vega": 0.059, "theta": -0.0269, "rho": -0.0081, "theo": 0.3538, "change": 0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:43:05", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "AAPL260911C00245000", "bid": 57.8, "bid_size": 20.0, "ask": 61.6, "ask_size": 20.0, "iv": 0.3548, "open_interest": 2.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0019, "vega": 0.0708, "theta": -0.0256, "rho": 0.263, "theo": 59.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.68, "last_trade_time": "2026-07-31T12:01:02", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "AAPL260911P00245000", "bid": 0.03, "bid_size": 68.0, "ask": 0.67, "ask_size": 111.0, "iv": 0.3516, "open_interest": 22.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0019, "vega": 0.0713, "theta": -0.0316, "rho": -0.0102, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T15:49:29", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "AAPL260911C00250000", "bid": 52.95, "bid_size": 33.0, "ask": 56.7, "ask_size": 35.0, "iv": 0.3412, "open_interest": 0.0, "volume": 9.0, "delta": 0.9613, "gamma": 0.0024, "vega": 0.0859, "theta": -0.0316, "rho": 0.2656, "theo": 54.9191, "change": 1.125, "open": 57.0, "high": 58.7, "low": 57.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-08-03T13:29:08", "percent_change": 1.95397, "prev_day_close": 57.5750007629394}, {"option": "AAPL260911P00250000", "bid": 0.43, "bid_size": 149.0, "ask": 0.93, "ask_size": 64.0, "iv": 0.3662, "open_interest": 497.0, "volume": 45.0, "delta": -0.0396, "gamma": 0.0024, "vega": 0.0867, "theta": -0.0372, "rho": -0.0129, "theo": 0.5647, "change": -0.06, "open": 0.5, "high": 0.58, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:35:11", "percent_change": -10.9091, "prev_day_close": 0.549999982118607}, {"option": "AAPL260911C00255000", "bid": 48.1, "bid_size": 20.0, "ask": 51.9, "ask_size": 20.0, "iv": 0.3216, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.003, "vega": 0.1046, "theta": -0.0387, "rho": 0.2673, "theo": 50.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.19, "last_trade_time": "2026-07-31T09:50:23", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "AAPL260911P00255000", "bid": 0.39, "bid_size": 89.0, "ask": 1.06, "ask_size": 94.0, "iv": 0.3404, "open_interest": 0.0, "volume": 15.0, "delta": -0.0506, "gamma": 0.0031, "vega": 0.1052, "theta": -0.0439, "rho": -0.0164, "theo": 0.7246, "change": 0.035, "open": 0.7, "high": 0.78, "low": 0.4, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-03T12:20:55", "percent_change": 4.69799, "prev_day_close": 0.745000004768372}, {"option": "AAPL260911C00260000", "bid": 43.4, "bid_size": 33.0, "ask": 47.15, "ask_size": 35.0, "iv": 0.3234, "open_interest": 0.0, "volume": 2.0, "delta": 0.9362, "gamma": 0.0038, "vega": 0.127, "theta": -0.047, "rho": 0.2679, "theo": 45.3391, "change": -0.075, "open": 47.5, "high": 47.9, "low": 47.5, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-08-03T10:24:37", "percent_change": -0.156332, "prev_day_close": 47.9750003814697}, {"option": "AAPL260911P00260000", "bid": 0.66, "bid_size": 219.0, "ask": 1.1, "ask_size": 193.0, "iv": 0.3235, "open_interest": 31.0, "volume": 21.0, "delta": -0.065, "gamma": 0.0039, "vega": 0.128, "theta": -0.0519, "rho": -0.021, "theo": 0.941, "change": -0.02, "open": 0.71, "high": 0.99, "low": 0.62, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -2.27273, "prev_day_close": 0.879999995231628}, {"option": "AAPL260911C00265000", "bid": 38.8, "bid_size": 22.0, "ask": 42.45, "ask_size": 20.0, "iv": 0.3159, "open_interest": 4.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0048, "vega": 0.154, "theta": -0.0568, "rho": 0.2668, "theo": 40.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-31T15:48:32", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "AAPL260911P00265000", "bid": 0.86, "bid_size": 5.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.3094, "open_interest": 57.0, "volume": 82.0, "delta": -0.0837, "gamma": 0.0049, "vega": 0.155, "theta": -0.0612, "rho": -0.0268, "theo": 1.2307, "change": -0.015, "open": 0.88, "high": 1.25, "low": 0.88, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T15:58:18", "percent_change": -1.2987, "prev_day_close": 1.15499997138977}, {"option": "AAPL260911C00270000", "bid": 34.25, "bid_size": 31.0, "ask": 37.9, "ask_size": 37.0, "iv": 0.3082, "open_interest": 1.0, "volume": 1.0, "delta": 0.8931, "gamma": 0.006, "vega": 0.1857, "theta": -0.068, "rho": 0.2637, "theo": 36.0745, "change": 1.4, "open": 40.05, "high": 40.05, "low": 40.05, "tick": "up", "last_trade_price": 40.05, "last_trade_time": "2026-08-03T09:55:14", "percent_change": 3.62225, "prev_day_close": 38.6499996185303}, {"option": "AAPL260911P00270000", "bid": 1.33, "bid_size": 43.0, "ask": 1.78, "ask_size": 10.0, "iv": 0.304, "open_interest": 143.0, "volume": 78.0, "delta": -0.1083, "gamma": 0.0061, "vega": 0.1876, "theta": -0.0721, "rho": -0.0348, "theo": 1.6302, "change": 0.15, "open": 1.16, "high": 1.7, "low": 1.07, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 9.67742, "prev_day_close": 1.55000001192093}, {"option": "AAPL260911C00275000", "bid": 29.85, "bid_size": 15.0, "ask": 33.55, "ask_size": 40.0, "iv": 0.3025, "open_interest": 6.0, "volume": 1.0, "delta": 0.862, "gamma": 0.0074, "vega": 0.2216, "theta": -0.0805, "rho": 0.2581, "theo": 31.6366, "change": 1.52, "open": 35.52, "high": 35.52, "low": 35.52, "tick": "up", "last_trade_price": 35.52, "last_trade_time": "2026-08-03T09:56:24", "percent_change": 4.47059, "prev_day_close": 34.0}, {"option": "AAPL260911P00275000", "bid": 1.85, "bid_size": 35.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.2966, "open_interest": 184.0, "volume": 222.0, "delta": -0.14, "gamma": 0.0075, "vega": 0.2231, "theta": -0.0844, "rho": -0.0446, "theo": 2.176, "change": 0.06, "open": 1.5, "high": 2.21, "low": 1.5, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 2.95567, "prev_day_close": 2.02999997138977}, {"option": "AAPL260911C00280000", "bid": 25.55, "bid_size": 46.0, "ask": 29.25, "ask_size": 61.0, "iv": 0.2928, "open_interest": 5.0, "volume": 11.0, "delta": 0.8229, "gamma": 0.009, "vega": 0.2601, "theta": -0.0936, "rho": 0.2496, "theo": 27.3831, "change": -2.6, "open": 29.02, "high": 29.02, "low": 27.1, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-03T11:44:33", "percent_change": -8.75421, "prev_day_close": 29.6999998092651}, {"option": "AAPL260911P00280000", "bid": 2.51, "bid_size": 165.0, "ask": 3.15, "ask_size": 103.0, "iv": 0.2892, "open_interest": 290.0, "volume": 221.0, "delta": -0.1797, "gamma": 0.0091, "vega": 0.2614, "theta": -0.0974, "rho": -0.0565, "theo": 2.9077, "change": 0.215, "open": 2.21, "high": 3.0, "low": 2.21, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:52:32", "percent_change": 7.88991, "prev_day_close": 2.72500002384186}, {"option": "AAPL260911C00285000", "bid": 21.35, "bid_size": 94.0, "ask": 25.2, "ask_size": 96.0, "iv": 0.2821, "open_interest": 9.0, "volume": 6.0, "delta": 0.7753, "gamma": 0.0106, "vega": 0.2992, "theta": -0.1068, "rho": 0.2379, "theo": 23.3625, "change": -1.155, "open": 26.65, "high": 26.65, "low": 23.0, "tick": "up", "last_trade_price": 25.32, "last_trade_time": "2026-08-03T13:54:50", "percent_change": -4.3626, "prev_day_close": 26.4749994277954}, {"option": "AAPL260911P00285000", "bid": 3.4, "bid_size": 129.0, "ask": 4.15, "ask_size": 81.0, "iv": 0.2825, "open_interest": 307.0, "volume": 241.0, "delta": -0.2281, "gamma": 0.0107, "vega": 0.3006, "theta": -0.1104, "rho": -0.0708, "theo": 3.8758, "change": 0.235, "open": 3.55, "high": 4.0, "low": 3.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-08-03T15:51:10", "percent_change": 6.66667, "prev_day_close": 3.52499997615814}, {"option": "AAPL260911C00290000", "bid": 19.0, "bid_size": 86.0, "ask": 21.55, "ask_size": 92.0, "iv": 0.3003, "open_interest": 10.0, "volume": 45.0, "delta": 0.7188, "gamma": 0.0121, "vega": 0.3358, "theta": -0.1188, "rho": 0.2228, "theo": 19.6105, "change": -1.5, "open": 22.2, "high": 22.67, "low": 19.39, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T15:41:09", "percent_change": -6.81818, "prev_day_close": 22.0}, {"option": "AAPL260911P00290000", "bid": 4.45, "bid_size": 117.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.2759, "open_interest": 105.0, "volume": 125.0, "delta": -0.2854, "gamma": 0.0123, "vega": 0.337, "theta": -0.1223, "rho": -0.0871, "theo": 5.1323, "change": 0.425, "open": 4.65, "high": 5.18, "low": 3.99, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:54:26", "percent_change": 8.99471, "prev_day_close": 4.72499990463257}, {"option": "AAPL260911C00295000", "bid": 14.85, "bid_size": 50.0, "ask": 17.4, "ask_size": 40.0, "iv": 0.2742, "open_interest": 11.0, "volume": 55.0, "delta": 0.655, "gamma": 0.0134, "vega": 0.366, "theta": -0.1286, "rho": 0.2048, "theo": 16.2056, "change": 0.4, "open": 19.0, "high": 19.0, "low": 16.29, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-03T12:40:48", "percent_change": 2.17391, "prev_day_close": 18.4000005722046}, {"option": "AAPL260911P00295000", "bid": 6.4, "bid_size": 150.0, "ask": 7.4, "ask_size": 155.0, "iv": 0.2812, "open_interest": 44.0, "volume": 51.0, "delta": -0.3505, "gamma": 0.0137, "vega": 0.367, "theta": -0.1321, "rho": -0.1049, "theo": 6.7262, "change": 0.05, "open": 5.8, "high": 6.6, "low": 5.35, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:51:57", "percent_change": 0.787403, "prev_day_close": 6.34999990463257}, {"option": "AAPL260911C00300000", "bid": 12.85, "bid_size": 85.0, "ask": 14.0, "ask_size": 126.0, "iv": 0.2796, "open_interest": 1123.0, "volume": 125.0, "delta": 0.5856, "gamma": 0.0143, "vega": 0.3866, "theta": -0.135, "rho": 0.1845, "theo": 13.1826, "change": -2.31, "open": 18.0, "high": 18.18, "low": 12.48, "tick": "down", "last_trade_price": 12.99, "last_trade_time": "2026-08-03T15:56:47", "percent_change": -15.098, "prev_day_close": 15.2999997138977}, {"option": "AAPL260911P00300000", "bid": 8.4, "bid_size": 57.0, "ask": 9.3, "ask_size": 89.0, "iv": 0.2766, "open_interest": 198.0, "volume": 159.0, "delta": -0.4218, "gamma": 0.0147, "vega": 0.3869, "theta": -0.1386, "rho": -0.123, "theo": 8.6979, "change": 1.14, "open": 7.22, "high": 8.89, "low": 6.8, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T15:52:53", "percent_change": 15.0, "prev_day_close": 7.60000014305115}, {"option": "AAPL260911C00305000", "bid": 10.3, "bid_size": 73.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.2738, "open_interest": 740.0, "volume": 659.0, "delta": 0.5127, "gamma": 0.0148, "vega": 0.3953, "theta": -0.1373, "rho": 0.1625, "theo": 10.5401, "change": -1.82, "open": 14.15, "high": 14.15, "low": 10.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-08-03T15:56:52", "percent_change": -14.9794, "prev_day_close": 12.1500000953674}, {"option": "AAPL260911P00305000", "bid": 10.8, "bid_size": 30.0, "ask": 11.35, "ask_size": 5.0, "iv": 0.272, "open_interest": 41.0, "volume": 85.0, "delta": -0.4964, "gamma": 0.0152, "vega": 0.3941, "theta": -0.141, "rho": -0.1396, "theo": 11.0635, "change": 1.305, "open": 9.0, "high": 11.28, "low": 9.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-08-03T15:57:37", "percent_change": 13.0827, "prev_day_close": 9.97499990463257}, {"option": "AAPL260911C00310000", "bid": 8.1, "bid_size": 17.0, "ask": 8.65, "ask_size": 11.0, "iv": 0.2717, "open_interest": 1333.0, "volume": 1340.0, "delta": 0.4397, "gamma": 0.0147, "vega": 0.3911, "theta": -0.1352, "rho": 0.1401, "theo": 8.2965, "change": -1.705, "open": 11.15, "high": 11.7, "low": 7.81, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -17.4425, "prev_day_close": 9.77500009536743}, {"option": "AAPL260911P00310000", "bid": 12.9, "bid_size": 118.0, "ask": 14.3, "ask_size": 116.0, "iv": 0.2631, "open_interest": 113.0, "volume": 37.0, "delta": -0.572, "gamma": 0.0152, "vega": 0.3876, "theta": -0.1392, "rho": -0.1543, "theo": 13.8578, "change": 1.065, "open": 11.4, "high": 13.19, "low": 11.4, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-03T15:49:22", "percent_change": 8.78351, "prev_day_close": 12.125}, {"option": "AAPL260911C00315000", "bid": 6.1, "bid_size": 158.0, "ask": 7.25, "ask_size": 147.0, "iv": 0.2758, "open_interest": 375.0, "volume": 86.0, "delta": 0.3694, "gamma": 0.0141, "vega": 0.3746, "theta": -0.1291, "rho": 0.1181, "theo": 6.4302, "change": -1.075, "open": 9.3, "high": 9.3, "low": 6.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -14.2857, "prev_day_close": 7.52499985694885}, {"option": "AAPL260911P00315000", "bid": 16.25, "bid_size": 105.0, "ask": 17.9, "ask_size": 156.0, "iv": 0.2705, "open_interest": 111.0, "volume": 38.0, "delta": -0.6444, "gamma": 0.0147, "vega": 0.368, "theta": -0.1334, "rho": -0.1644, "theo": 17.0265, "change": 2.05, "open": 14.39, "high": 17.25, "low": 14.39, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 13.4868, "prev_day_close": 15.2000002861023}, {"option": "AAPL260911C00320000", "bid": 4.7, "bid_size": 143.0, "ask": 5.35, "ask_size": 170.0, "iv": 0.2708, "open_interest": 239.0, "volume": 130.0, "delta": 0.3048, "gamma": 0.0131, "vega": 0.3483, "theta": -0.1197, "rho": 0.0978, "theo": 4.926, "change": -0.035, "open": 7.2, "high": 7.2, "low": 4.5, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-08-03T15:55:04", "percent_change": -0.651163, "prev_day_close": 5.375}, {"option": "AAPL260911P00320000", "bid": 19.9, "bid_size": 37.0, "ask": 22.15, "ask_size": 40.0, "iv": 0.2828, "open_interest": 8.0, "volume": 1.0, "delta": -0.7119, "gamma": 0.0137, "vega": 0.3373, "theta": -0.1242, "rho": -0.1696, "theo": 20.5728, "change": 0.05, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T10:36:12", "percent_change": 0.268093, "prev_day_close": 18.6500005722046}, {"option": "AAPL260911C00325000", "bid": 3.5, "bid_size": 166.0, "ask": 4.1, "ask_size": 194.0, "iv": 0.2724, "open_interest": 127.0, "volume": 126.0, "delta": 0.2472, "gamma": 0.0117, "vega": 0.315, "theta": -0.1081, "rho": 0.0795, "theo": 3.7331, "change": -0.325, "open": 5.78, "high": 5.78, "low": 3.41, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -8.1761, "prev_day_close": 3.97499990463257}, {"option": "AAPL260911P00325000", "bid": 23.15, "bid_size": 105.0, "ask": 26.3, "ask_size": 89.0, "iv": 0.2797, "open_interest": 5.0, "volume": 10.0, "delta": -0.7724, "gamma": 0.0124, "vega": 0.2984, "theta": -0.1125, "rho": -0.1688, "theo": 24.4435, "change": 0.95, "open": 19.43, "high": 23.0, "low": 19.43, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T11:07:31", "percent_change": 4.30839, "prev_day_close": 22.0499992370605}, {"option": "AAPL260911C00330000", "bid": 2.58, "bid_size": 13.0, "ask": 2.97, "ask_size": 20.0, "iv": 0.2704, "open_interest": 204.0, "volume": 321.0, "delta": 0.1976, "gamma": 0.0103, "vega": 0.2781, "theta": -0.0953, "rho": 0.0636, "theo": 2.8041, "change": -0.48, "open": 3.1, "high": 3.43, "low": 2.58, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -14.7692, "prev_day_close": 3.25}, {"option": "AAPL260911P00330000", "bid": 26.75, "bid_size": 47.0, "ask": 30.35, "ask_size": 49.0, "iv": 0.27, "open_interest": 126.0, "volume": 1.0, "delta": -0.8249, "gamma": 0.0109, "vega": 0.2551, "theta": -0.0991, "rho": -0.1637, "theo": 28.5904, "change": -0.175, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T14:19:28", "percent_change": -0.666031, "prev_day_close": 26.2749996185303}, {"option": "AAPL260911C00335000", "bid": 1.85, "bid_size": 166.0, "ask": 2.4, "ask_size": 154.0, "iv": 0.2749, "open_interest": 170.0, "volume": 135.0, "delta": 0.156, "gamma": 0.0088, "vega": 0.2403, "theta": -0.0822, "rho": 0.0503, "theo": 2.0916, "change": -0.405, "open": 2.6, "high": 2.88, "low": 1.95, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -16.8399, "prev_day_close": 2.40500009059906}, {"option": "AAPL260911P00335000", "bid": 30.95, "bid_size": 45.0, "ask": 34.75, "ask_size": 54.0, "iv": 0.2678, "open_interest": 46.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0093, "vega": 0.2107, "theta": -0.0847, "rho": -0.1539, "theo": 32.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-31T11:49:42", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "AAPL260911C00340000", "bid": 1.4, "bid_size": 42.0, "ask": 2.04, "ask_size": 220.0, "iv": 0.284, "open_interest": 132.0, "volume": 55.0, "delta": 0.1218, "gamma": 0.0074, "vega": 0.2039, "theta": -0.0698, "rho": 0.0393, "theo": 1.5524, "change": -0.25, "open": 2.12, "high": 2.24, "low": 1.39, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:41:24", "percent_change": -13.8889, "prev_day_close": 1.80000001192093}, {"option": "AAPL260911P00340000", "bid": 35.6, "bid_size": 20.0, "ask": 39.35, "ask_size": 20.0, "iv": 0.273, "open_interest": 93.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0077, "vega": 0.1668, "theta": -0.0699, "rho": -0.1425, "theo": 37.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.43, "last_trade_time": "2026-07-31T15:41:42", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "AAPL260911C00345000", "bid": 1.09, "bid_size": 1.0, "ask": 1.5, "ask_size": 125.0, "iv": 0.2869, "open_interest": 218.0, "volume": 123.0, "delta": 0.0944, "gamma": 0.0061, "vega": 0.1703, "theta": -0.0583, "rho": 0.0304, "theo": 1.1488, "change": -0.01, "open": 1.65, "high": 2.03, "low": 1.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T12:56:32", "percent_change": -0.740738, "prev_day_close": 1.34999996423721}, {"option": "AAPL260911P00345000", "bid": 40.3, "bid_size": 20.0, "ask": 44.05, "ask_size": 20.0, "iv": 0.2754, "open_interest": 91.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0061, "vega": 0.1264, "theta": -0.0552, "rho": -0.1248, "theo": 42.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.28, "last_trade_time": "2026-07-31T13:53:32", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "AAPL260911C00350000", "bid": 0.69, "bid_size": 102.0, "ask": 0.98, "ask_size": 102.0, "iv": 0.2802, "open_interest": 299.0, "volume": 587.0, "delta": 0.0728, "gamma": 0.0049, "vega": 0.1405, "theta": -0.0482, "rho": 0.0234, "theo": 0.8496, "change": -0.225, "open": 1.13, "high": 1.3, "low": 0.67, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-03T15:56:52", "percent_change": -21.327, "prev_day_close": 1.05500000715256}, {"option": "AAPL260911P00350000", "bid": 45.05, "bid_size": 20.0, "ask": 48.85, "ask_size": 20.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0047, "vega": 0.0936, "theta": -0.0416, "rho": -0.1104, "theo": 47.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-30T10:05:31", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "AAPL260911C00355000", "bid": 0.49, "bid_size": 175.0, "ask": 0.76, "ask_size": 113.0, "iv": 0.284, "open_interest": 49.0, "volume": 198.0, "delta": 0.056, "gamma": 0.004, "vega": 0.1153, "theta": -0.0396, "rho": 0.018, "theo": 0.6309, "change": -0.13, "open": 1.0, "high": 1.0, "low": 0.52, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:58:22", "percent_change": -18.0556, "prev_day_close": 0.719999998807907}, {"option": "AAPL260911P00355000", "bid": 50.0, "bid_size": 20.0, "ask": 53.75, "ask_size": 20.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0035, "vega": 0.0695, "theta": -0.0295, "rho": -0.099, "theo": 51.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "AAPL260911C00360000", "bid": 0.3, "bid_size": 255.0, "ask": 0.61, "ask_size": 305.0, "iv": 0.2869, "open_interest": 32.0, "volume": 11.0, "delta": 0.0429, "gamma": 0.0032, "vega": 0.0936, "theta": -0.0322, "rho": 0.0138, "theo": 0.4679, "change": -0.08, "open": 0.38, "high": 0.56, "low": 0.38, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:24:20", "percent_change": -14.5455, "prev_day_close": 0.550000011920929}, {"option": "AAPL260911P00360000", "bid": 54.9, "bid_size": 10.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.003, "vega": 0.0475, "theta": -0.0195, "rho": -0.0945, "theo": 56.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "AAPL260911C00365000", "bid": 0.03, "bid_size": 126.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.2943, "open_interest": 23.0, "volume": 12.0, "delta": 0.0332, "gamma": 0.0025, "vega": 0.0762, "theta": -0.0264, "rho": 0.0106, "theo": 0.3533, "change": -0.155, "open": 0.36, "high": 0.38, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T14:31:52", "percent_change": -36.4706, "prev_day_close": 0.424999997019768}, {"option": "AAPL260911P00365000", "bid": 59.85, "bid_size": 10.0, "ask": 63.65, "ask_size": 10.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0023, "vega": 0.025, "theta": -0.017, "rho": -0.0446, "theo": 61.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "AAPL260911C00370000", "bid": 0.08, "bid_size": 71.0, "ask": 0.72, "ask_size": 73.0, "iv": 0.3171, "open_interest": 2.0, "volume": 0.0, "delta": 0.026, "gamma": 0.002, "vega": 0.0624, "theta": -0.0218, "rho": 0.0083, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T09:55:45", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "AAPL260911P00370000", "bid": 64.85, "bid_size": 2.0, "ask": 68.65, "ask_size": 11.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0015, "vega": 0.0159, "theta": -0.0206, "rho": -0.0194, "theo": 66.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "AAPL260911C00375000", "bid": 0.08, "bid_size": 245.0, "ask": 0.49, "ask_size": 82.0, "iv": 0.317, "open_interest": 0.0, "volume": 2.0, "delta": 0.0207, "gamma": 0.0016, "vega": 0.0516, "theta": -0.0182, "rho": 0.0066, "theo": 0.2123, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:32:32", "percent_change": -48.6486, "prev_day_close": 0.369999997317791}, {"option": "AAPL260911P00375000", "bid": 69.85, "bid_size": 2.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0006, "vega": 0.0, "theta": -0.0311, "rho": 0.0, "theo": 71.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "AAPL260911C00380000", "bid": 0.07, "bid_size": 48.0, "ask": 0.55, "ask_size": 185.0, "iv": 0.338, "open_interest": 7.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0013, "vega": 0.0432, "theta": -0.0154, "rho": 0.0053, "theo": 0.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:33:27", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "AAPL260911P00380000", "bid": 74.85, "bid_size": 10.0, "ask": 78.6, "ask_size": 10.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 76.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "AAPL260911C00385000", "bid": 0.05, "bid_size": 19.0, "ask": 0.32, "ask_size": 163.0, "iv": 0.3288, "open_interest": 31.0, "volume": 2.0, "delta": 0.0138, "gamma": 0.0011, "vega": 0.0366, "theta": -0.0133, "rho": 0.0044, "theo": 0.14, "change": -0.23, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T14:32:49", "percent_change": -63.8889, "prev_day_close": 0.360000003129244}, {"option": "AAPL260911P00385000", "bid": 79.85, "bid_size": 10.0, "ask": 83.6, "ask_size": 2.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 81.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "AAPL260911C00390000", "bid": 0.01, "bid_size": 28.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.3198, "open_interest": 0.0, "volume": 1.0, "delta": 0.0116, "gamma": 0.0009, "vega": 0.0316, "theta": -0.0117, "rho": 0.0037, "theo": 0.1179, "change": -0.52, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:59:49", "percent_change": -82.5397, "prev_day_close": 0.630000002682209}, {"option": "AAPL260911P00390000", "bid": 84.85, "bid_size": 10.0, "ask": 88.6, "ask_size": 2.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 86.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "AAPL260911C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 218.0, "iv": 0.3641, "open_interest": 10.0, "volume": 1.0, "delta": 0.0099, "gamma": 0.0008, "vega": 0.0276, "theta": -0.0104, "rho": 0.0031, "theo": 0.1015, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:33:04", "percent_change": -27.2727, "prev_day_close": 0.274999990127981}, {"option": "AAPL260911P00395000", "bid": 89.85, "bid_size": 2.0, "ask": 93.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 91.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5750007629394}, {"option": "AAPL260911C00400000", "bid": 0.05, "bid_size": 1.0, "ask": 0.16, "ask_size": 198.0, "iv": 0.3478, "open_interest": 11.0, "volume": 100.0, "delta": 0.0086, "gamma": 0.0007, "vega": 0.0244, "theta": -0.0094, "rho": 0.0027, "theo": 0.089, "change": -0.11, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:44:25", "percent_change": -61.1111, "prev_day_close": 0.180000007152557}, {"option": "AAPL260911P00400000", "bid": 94.85, "bid_size": 10.0, "ask": 98.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 96.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "AAPL260911C00405000", "bid": 0.03, "bid_size": 4.0, "ask": 0.33, "ask_size": 217.0, "iv": 0.3867, "open_interest": 15.0, "volume": 14.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0086, "rho": 0.0024, "theo": 0.0791, "change": -0.055, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:03:11", "percent_change": -37.931, "prev_day_close": 0.145000000484288}, {"option": "AAPL260911P00405000", "bid": 99.75, "bid_size": 10.0, "ask": 103.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 101.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "AAPL260911C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3453, "open_interest": 0.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.0005, "vega": 0.0197, "theta": -0.008, "rho": 0.0021, "theo": 0.0711, "change": -0.345, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:13:07", "percent_change": -97.1831, "prev_day_close": 0.355000013485551}, {"option": "AAPL260911P00410000", "bid": 104.85, "bid_size": 10.0, "ask": 108.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "AAPL260911C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 102.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0178, "theta": -0.0074, "rho": 0.0019, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000008717179}, {"option": "AAPL260911P00415000", "bid": 109.85, "bid_size": 2.0, "ask": 113.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0314, "rho": 0.0, "theo": 111.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "AAPL260918C00050000", "bid": 251.6, "bid_size": 2.0, "ask": 255.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0654, "theo": 253.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.65, "last_trade_time": "2026-07-31T09:54:56", "percent_change": 0.0, "prev_day_close": 256.325004577637}, {"option": "AAPL260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 2.1483, "open_interest": 737.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-17T12:28:28", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "AAPL260918C00055000", "bid": 246.65, "bid_size": 2.0, "ask": 250.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0719, "theo": 248.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.24, "last_trade_time": "2026-07-06T11:44:35", "percent_change": 0.0, "prev_day_close": 251.574996948242}, {"option": "AAPL260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.4982, "open_interest": 1293.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-15T15:57:29", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL260918C00060000", "bid": 241.65, "bid_size": 2.0, "ask": 245.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0785, "theo": 243.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.92, "last_trade_time": "2026-07-01T10:26:11", "percent_change": 0.0, "prev_day_close": 246.474998474121}, {"option": "AAPL260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.3717, "open_interest": 93.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-17T12:32:54", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00065000", "bid": 236.7, "bid_size": 2.0, "ask": 240.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.085, "theo": 238.674, "change": 0.515, "open": 242.05, "high": 242.05, "low": 241.99, "tick": "down", "last_trade_price": 241.99, "last_trade_time": "2026-08-03T13:21:10", "percent_change": 0.213273, "prev_day_close": 241.474998474121}, {"option": "AAPL260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 2.2564, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-20T14:35:33", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00070000", "bid": 231.7, "bid_size": 2.0, "ask": 235.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0915, "theo": 233.7027, "change": 0.515, "open": 237.12, "high": 237.12, "low": 237.04, "tick": "down", "last_trade_price": 237.04, "last_trade_time": "2026-08-03T13:21:10", "percent_change": 0.217735, "prev_day_close": 236.525001525879}, {"option": "AAPL260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.1505, "open_interest": 146.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-16T14:26:06", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00075000", "bid": 226.75, "bid_size": 2.0, "ask": 230.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.098, "theo": 228.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.18, "last_trade_time": "2026-05-12T10:03:54", "percent_change": 0.0, "prev_day_close": 231.625}, {"option": "AAPL260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.0525, "open_interest": 218.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-06-25T15:20:02", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00080000", "bid": 221.75, "bid_size": 2.0, "ask": 225.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1046, "theo": 223.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.73, "last_trade_time": "2026-05-27T14:29:55", "percent_change": 0.0, "prev_day_close": 226.575004577637}, {"option": "AAPL260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2596, "open_interest": 82.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-04-20T15:49:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260918C00085000", "bid": 216.8, "bid_size": 2.0, "ask": 220.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1111, "theo": 218.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.23, "last_trade_time": "2026-02-11T15:23:39", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "AAPL260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 1.8762, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-16T14:26:53", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00090000", "bid": 211.75, "bid_size": 2.0, "ask": 215.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1176, "theo": 213.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.93, "last_trade_time": "2026-07-14T15:18:55", "percent_change": 0.0, "prev_day_close": 216.625}, {"option": "AAPL260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.7963, "open_interest": 99.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-17T14:39:48", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00095000", "bid": 206.85, "bid_size": 2.0, "ask": 210.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1242, "theo": 208.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.7, "last_trade_time": "2026-04-02T10:57:40", "percent_change": 0.0, "prev_day_close": 211.599998474121}, {"option": "AAPL260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1022, "open_interest": 146.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T10:31:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260918C00100000", "bid": 201.9, "bid_size": 2.0, "ask": 205.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 138.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1307, "theo": 203.8752, "change": 0.215, "open": 206.74, "high": 206.74, "low": 206.74, "tick": "up", "last_trade_price": 206.74, "last_trade_time": "2026-08-03T09:45:26", "percent_change": 0.104103, "prev_day_close": 206.525001525879}, {"option": "AAPL260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1234, "open_interest": 630.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:53:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL260918C00105000", "bid": 196.9, "bid_size": 2.0, "ask": 200.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1372, "theo": 198.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.51, "last_trade_time": "2026-07-31T15:19:13", "percent_change": 0.0, "prev_day_close": 201.699996948242}, {"option": "AAPL260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5822, "open_interest": 202.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-06-01T09:42:12", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918C00110000", "bid": 191.8, "bid_size": 2.0, "ask": 195.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1438, "theo": 193.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.87, "last_trade_time": "2026-07-13T15:54:58", "percent_change": 0.0, "prev_day_close": 196.650001525879}, {"option": "AAPL260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2.0, "iv": 1.2324, "open_interest": 212.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-17T12:37:48", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL260918C00115000", "bid": 186.95, "bid_size": 2.0, "ask": 190.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1503, "theo": 188.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.55, "last_trade_time": "2026-07-14T14:25:19", "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "AAPL260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.8614, "open_interest": 339.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-14T12:54:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260918C00120000", "bid": 182.0, "bid_size": 2.0, "ask": 185.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1568, "theo": 183.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.08, "last_trade_time": "2026-07-31T12:31:10", "percent_change": 0.0, "prev_day_close": 186.724998474121}, {"option": "AAPL260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0162, "open_interest": 1396.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-24T10:29:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AAPL260918C00125000", "bid": 177.0, "bid_size": 2.0, "ask": 180.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 663.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1633, "theo": 179.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.45, "last_trade_time": "2026-07-31T11:26:04", "percent_change": 0.0, "prev_day_close": 181.700004577637}, {"option": "AAPL260918P00125000", "bid": 0.01, "bid_size": 59.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.8358, "open_interest": 257.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:03", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260918C00130000", "bid": 172.05, "bid_size": 2.0, "ask": 175.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1699, "theo": 174.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-07-27T11:46:49", "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "AAPL260918P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 12.0, "iv": 0.8856, "open_interest": 859.0, "volume": 10.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:28:29", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "AAPL260918C00135000", "bid": 167.0, "bid_size": 2.0, "ask": 170.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1764, "theo": 169.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.88, "last_trade_time": "2026-07-31T15:23:33", "percent_change": 0.0, "prev_day_close": 171.849998474121}, {"option": "AAPL260918P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.2366, "open_interest": 142.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-23T14:32:21", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL260918C00140000", "bid": 162.1, "bid_size": 2.0, "ask": 165.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1912.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1829, "theo": 164.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.9, "last_trade_time": "2026-07-31T15:23:33", "percent_change": 0.0, "prev_day_close": 166.574996948242}, {"option": "AAPL260918P00140000", "bid": 0.01, "bid_size": 4.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7344, "open_interest": 1002.0, "volume": 13.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:43:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AAPL260918C00145000", "bid": 157.15, "bid_size": 2.0, "ask": 160.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1894, "theo": 159.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.83, "last_trade_time": "2026-07-31T09:56:31", "percent_change": 0.0, "prev_day_close": 161.924995422363}, {"option": "AAPL260918P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6862, "open_interest": 531.0, "volume": 2.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0051, "change": -0.11, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -84.6154, "prev_day_close": 0.129999995231628}, {"option": "AAPL260918C00150000", "bid": 152.1, "bid_size": 2.0, "ask": 155.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1959, "theo": 154.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.4, "last_trade_time": "2026-07-10T13:12:02", "percent_change": 0.0, "prev_day_close": 156.974998474121}, {"option": "AAPL260918P00150000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6858, "open_interest": 4486.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.001, "rho": -0.0002, "theo": 0.0068, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "AAPL260918C00155000", "bid": 147.2, "bid_size": 2.0, "ask": 150.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.2024, "theo": 149.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.52, "last_trade_time": "2026-07-31T13:41:35", "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "AAPL260918P00155000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.6763, "open_interest": 1250.0, "volume": 8.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0012, "rho": -0.0002, "theo": 0.009, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:03:29", "percent_change": 81.8182, "prev_day_close": 0.0550000006332994}, {"option": "AAPL260918C00160000", "bid": 142.15, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 129.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.2088, "theo": 144.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.78, "last_trade_time": "2026-07-17T10:58:04", "percent_change": 0.0, "prev_day_close": 147.025001525879}, {"option": "AAPL260918P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.6373, "open_interest": 4245.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0027, "theta": -0.0016, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-23T11:03:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL260918C00165000", "bid": 137.25, "bid_size": 2.0, "ask": 141.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.2153, "theo": 139.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.77, "last_trade_time": "2026-07-31T15:09:41", "percent_change": 0.0, "prev_day_close": 141.875}, {"option": "AAPL260918P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6878, "open_interest": 2989.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0035, "theta": -0.002, "rho": -0.0004, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T09:50:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AAPL260918C00170000", "bid": 132.3, "bid_size": 2.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.2217, "theo": 134.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.78, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 136.950004577637}, {"option": "AAPL260918P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 23.0, "iv": 0.8712, "open_interest": 3814.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0024, "rho": -0.0005, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:05:44", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AAPL260918C00175000", "bid": 127.2, "bid_size": 2.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 171.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": 0.2281, "theo": 129.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.25, "last_trade_time": "2026-07-31T10:38:18", "percent_change": 0.0, "prev_day_close": 131.924995422363}, {"option": "AAPL260918P00175000", "bid": 0.01, "bid_size": 45.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5448, "open_interest": 1744.0, "volume": 26.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0056, "theta": -0.003, "rho": -0.0006, "theo": 0.0257, "change": -0.085, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:24:43", "percent_change": -89.4737, "prev_day_close": 0.0950000006705522}, {"option": "AAPL260918C00180000", "bid": 122.35, "bid_size": 2.0, "ask": 126.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 243.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.2344, "theo": 124.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-07-31T11:49:37", "percent_change": 0.0, "prev_day_close": 127.125}, {"option": "AAPL260918P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5278, "open_interest": 5027.0, "volume": 3.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.007, "theta": -0.0037, "rho": -0.0008, "theo": 0.0329, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:00:55", "percent_change": 42.8571, "prev_day_close": 0.0700000002980232}, {"option": "AAPL260918C00185000", "bid": 117.2, "bid_size": 1.0, "ask": 121.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.2408, "theo": 119.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.15, "last_trade_time": "2026-07-13T11:39:30", "percent_change": 0.0, "prev_day_close": 121.924999237061}, {"option": "AAPL260918P00185000", "bid": 0.05, "bid_size": 97.0, "ask": 0.07, "ask_size": 40.0, "iv": 0.5332, "open_interest": 5030.0, "volume": 33.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0045, "rho": -0.001, "theo": 0.0418, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:57:41", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260918C00190000", "bid": 112.45, "bid_size": 2.0, "ask": 116.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 391.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.247, "theo": 114.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-07-28T09:30:00", "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "AAPL260918P00190000", "bid": 0.02, "bid_size": 131.0, "ask": 0.17, "ask_size": 153.0, "iv": 0.5381, "open_interest": 3033.0, "volume": 15.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0055, "rho": -0.0012, "theo": 0.053, "change": 0.055, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T10:13:53", "percent_change": 73.3333, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260918C00195000", "bid": 107.4, "bid_size": 2.0, "ask": 111.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 986.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0133, "theta": 0.0, "rho": 0.2532, "theo": 109.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.0, "last_trade_time": "2026-07-31T10:57:09", "percent_change": 0.0, "prev_day_close": 111.975002288818}, {"option": "AAPL260918P00195000", "bid": 0.04, "bid_size": 140.0, "ask": 0.13, "ask_size": 82.0, "iv": 0.5046, "open_interest": 9285.0, "volume": 2.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0066, "rho": -0.0016, "theo": 0.0667, "change": 0.075, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:32:52", "percent_change": 88.2353, "prev_day_close": 0.0850000008940697}, {"option": "AAPL260918C00200000", "bid": 102.75, "bid_size": 9.0, "ask": 106.2, "ask_size": 2.0, "iv": 0.4238, "open_interest": 1509.0, "volume": 4.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0164, "theta": 0.0, "rho": 0.2593, "theo": 104.5323, "change": 0.42, "open": 106.34, "high": 107.7, "low": 106.34, "tick": "up", "last_trade_price": 107.32, "last_trade_time": "2026-08-03T14:07:10", "percent_change": 0.392893, "prev_day_close": 106.899997711182}, {"option": "AAPL260918P00200000", "bid": 0.07, "bid_size": 1.0, "ask": 0.16, "ask_size": 117.0, "iv": 0.4958, "open_interest": 12311.0, "volume": 120.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0164, "theta": -0.0079, "rho": -0.002, "theo": 0.0838, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:24:43", "percent_change": -21.7391, "prev_day_close": 0.115000002086163}, {"option": "AAPL260918C00205000", "bid": 97.5, "bid_size": 3.0, "ask": 101.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 1337.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0201, "theta": 0.0, "rho": 0.2653, "theo": 99.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.27, "last_trade_time": "2026-07-29T11:00:37", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "AAPL260918P00205000", "bid": 0.07, "bid_size": 204.0, "ask": 0.16, "ask_size": 91.0, "iv": 0.4694, "open_interest": 8284.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0094, "rho": -0.0025, "theo": 0.1048, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:38:25", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "AAPL260918C00210000", "bid": 92.6, "bid_size": 37.0, "ask": 96.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 2573.0, "volume": 1.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0245, "theta": 0.0, "rho": 0.2712, "theo": 94.6364, "change": 0.56, "open": 97.56, "high": 97.56, "low": 97.56, "tick": "up", "last_trade_price": 97.56, "last_trade_time": "2026-08-03T12:45:54", "percent_change": 0.57732, "prev_day_close": 97.0}, {"option": "AAPL260918P00210000", "bid": 0.1, "bid_size": 212.0, "ask": 0.16, "ask_size": 107.0, "iv": 0.4504, "open_interest": 6647.0, "volume": 29.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0112, "rho": -0.0031, "theo": 0.1309, "change": -0.035, "open": 0.12, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:41:46", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "AAPL260918C00215000", "bid": 87.65, "bid_size": 2.0, "ask": 91.5, "ask_size": 34.0, "iv": 0.3717, "open_interest": 1206.0, "volume": 3.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0298, "theta": 0.0, "rho": 0.2768, "theo": 89.6971, "change": -0.025, "open": 91.65, "high": 92.3, "low": 91.65, "tick": "up", "last_trade_price": 92.3, "last_trade_time": "2026-08-03T14:18:36", "percent_change": -0.0270791, "prev_day_close": 92.3250007629394}, {"option": "AAPL260918P00215000", "bid": 0.13, "bid_size": 100.0, "ask": 0.32, "ask_size": 109.0, "iv": 0.457, "open_interest": 5698.0, "volume": 166.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0299, "theta": -0.0133, "rho": -0.0039, "theo": 0.163, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:31:54", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "AAPL260918C00220000", "bid": 82.7, "bid_size": 5.0, "ask": 86.55, "ask_size": 1.0, "iv": 0.3458, "open_interest": 1282.0, "volume": 11.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0362, "theta": -0.0018, "rho": 0.2824, "theo": 84.7653, "change": -0.005, "open": 87.05, "high": 87.22, "low": 87.05, "tick": "up", "last_trade_price": 87.22, "last_trade_time": "2026-08-03T14:22:27", "percent_change": -0.00573055, "prev_day_close": 87.2249984741211}, {"option": "AAPL260918P00220000", "bid": 0.17, "bid_size": 170.0, "ask": 0.25, "ask_size": 88.0, "iv": 0.4262, "open_interest": 8057.0, "volume": 6.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0363, "theta": -0.0157, "rho": -0.0049, "theo": 0.2029, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:32:07", "percent_change": -18.1818, "prev_day_close": 0.219999998807907}, {"option": "AAPL260918C00225000", "bid": 77.8, "bid_size": 10.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.3405, "open_interest": 842.0, "volume": 1.0, "delta": 0.9846, "gamma": 0.0009, "vega": 0.0437, "theta": -0.0054, "rho": 0.2876, "theo": 79.8432, "change": -1.6, "open": 80.55, "high": 80.55, "low": 80.55, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-08-03T12:09:54", "percent_change": -1.94766, "prev_day_close": 82.1500015258789}, {"option": "AAPL260918P00225000", "bid": 0.21, "bid_size": 111.0, "ask": 0.3, "ask_size": 103.0, "iv": 0.4116, "open_interest": 8253.0, "volume": 309.0, "delta": -0.0158, "gamma": 0.0009, "vega": 0.0439, "theta": -0.0184, "rho": -0.0061, "theo": 0.2523, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T14:38:36", "percent_change": -9.43396, "prev_day_close": 0.265000000596046}, {"option": "AAPL260918C00230000", "bid": 72.8, "bid_size": 10.0, "ask": 76.75, "ask_size": 20.0, "iv": 0.3413, "open_interest": 1855.0, "volume": 5.0, "delta": 0.9807, "gamma": 0.0011, "vega": 0.0528, "theta": -0.0094, "rho": 0.2925, "theo": 74.9332, "change": -0.825, "open": 78.55, "high": 78.55, "low": 75.71, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-08-03T15:09:18", "percent_change": -1.05735, "prev_day_close": 78.0249977111816}, {"option": "AAPL260918P00230000", "bid": 0.26, "bid_size": 114.0, "ask": 0.33, "ask_size": 95.0, "iv": 0.3941, "open_interest": 6541.0, "volume": 87.0, "delta": -0.0198, "gamma": 0.0011, "vega": 0.053, "theta": -0.0216, "rho": -0.0076, "theo": 0.3142, "change": -0.01, "open": 0.31, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -2.94118, "prev_day_close": 0.340000003576279}, {"option": "AAPL260918C00235000", "bid": 68.25, "bid_size": 61.0, "ask": 70.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 1828.0, "volume": 7.0, "delta": 0.9758, "gamma": 0.0014, "vega": 0.0636, "theta": -0.0138, "rho": 0.297, "theo": 70.0391, "change": 0.1, "open": 72.05, "high": 73.88, "low": 70.79, "tick": "up", "last_trade_price": 72.45, "last_trade_time": "2026-08-03T14:07:30", "percent_change": 0.138219, "prev_day_close": 72.3499984741211}, {"option": "AAPL260918P00235000", "bid": 0.37, "bid_size": 5.0, "ask": 0.41, "ask_size": 79.0, "iv": 0.3849, "open_interest": 5803.0, "volume": 165.0, "delta": -0.0247, "gamma": 0.0014, "vega": 0.0639, "theta": -0.0254, "rho": -0.0095, "theo": 0.3918, "change": -0.005, "open": 0.34, "high": 0.4, "low": 0.29, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -1.23457, "prev_day_close": 0.405000001192093}, {"option": "AAPL260918C00240000", "bid": 63.4, "bid_size": 85.0, "ask": 66.4, "ask_size": 115.0, "iv": 0.3278, "open_interest": 3918.0, "volume": 49.0, "delta": 0.9696, "gamma": 0.0017, "vega": 0.0766, "theta": -0.0189, "rho": 0.301, "theo": 65.1653, "change": -1.35, "open": 67.35, "high": 67.5, "low": 65.2, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T15:21:30", "percent_change": -1.97513, "prev_day_close": 68.3499984741211}, {"option": "AAPL260918P00240000", "bid": 0.43, "bid_size": 11.0, "ask": 0.55, "ask_size": 65.0, "iv": 0.3727, "open_interest": 11285.0, "volume": 379.0, "delta": -0.0309, "gamma": 0.0017, "vega": 0.0769, "theta": -0.0297, "rho": -0.0118, "theo": 0.4904, "change": 0.01, "open": 0.46, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:56:04", "percent_change": 2.04082, "prev_day_close": 0.489999994635582}, {"option": "AAPL260918C00245000", "bid": 58.25, "bid_size": 38.0, "ask": 61.9, "ask_size": 50.0, "iv": 0.329, "open_interest": 1182.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0021, "vega": 0.0921, "theta": -0.0247, "rho": 0.3043, "theo": 60.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.72, "last_trade_time": "2026-07-31T15:41:47", "percent_change": 0.0, "prev_day_close": 62.7749977111816}, {"option": "AAPL260918P00245000", "bid": 0.6, "bid_size": 30.0, "ask": 0.65, "ask_size": 69.0, "iv": 0.3616, "open_interest": 4995.0, "volume": 249.0, "delta": -0.0388, "gamma": 0.0022, "vega": 0.0928, "theta": -0.0347, "rho": -0.0148, "theo": 0.6158, "change": 0.005, "open": 0.56, "high": 0.63, "low": 0.5, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T15:57:39", "percent_change": 0.813011, "prev_day_close": 0.614999979734421}, {"option": "AAPL260918C00250000", "bid": 55.0, "bid_size": 18.0, "ask": 56.7, "ask_size": 67.0, "iv": 0.3779, "open_interest": 4362.0, "volume": 145.0, "delta": 0.952, "gamma": 0.0027, "vega": 0.1106, "theta": -0.0312, "rho": 0.3067, "theo": 55.5077, "change": -3.2, "open": 58.95, "high": 58.95, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -5.49828, "prev_day_close": 58.2000007629394}, {"option": "AAPL260918P00250000", "bid": 0.76, "bid_size": 83.0, "ask": 0.83, "ask_size": 6.0, "iv": 0.3504, "open_interest": 8692.0, "volume": 510.0, "delta": -0.0488, "gamma": 0.0027, "vega": 0.111, "theta": -0.0405, "rho": -0.0186, "theo": 0.7779, "change": 0.03, "open": 0.67, "high": 0.79, "low": 0.64, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 3.94737, "prev_day_close": 0.759999990463257}, {"option": "AAPL260918C00255000", "bid": 49.55, "bid_size": 73.0, "ask": 51.55, "ask_size": 26.0, "iv": 0.3216, "open_interest": 3060.0, "volume": 139.0, "delta": 0.9394, "gamma": 0.0033, "vega": 0.1324, "theta": -0.0387, "rho": 0.308, "theo": 50.745, "change": -0.785, "open": 53.32, "high": 53.32, "low": 51.0, "tick": "no_change", "last_trade_price": 52.39, "last_trade_time": "2026-08-03T15:34:48", "percent_change": -1.47626, "prev_day_close": 53.1749992370606}, {"option": "AAPL260918P00255000", "bid": 0.96, "bid_size": 1.0, "ask": 1.03, "ask_size": 61.0, "iv": 0.3382, "open_interest": 9064.0, "volume": 108.0, "delta": -0.0615, "gamma": 0.0033, "vega": 0.1336, "theta": -0.0472, "rho": -0.0233, "theo": 0.9885, "change": 0.08, "open": 0.81, "high": 1.02, "low": 0.81, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 8.51064, "prev_day_close": 0.939999997615814}, {"option": "AAPL260918C00260000", "bid": 45.0, "bid_size": 67.0, "ask": 46.8, "ask_size": 30.0, "iv": 0.3174, "open_interest": 5007.0, "volume": 28.0, "delta": 0.9234, "gamma": 0.0041, "vega": 0.1582, "theta": -0.0471, "rho": 0.3078, "theo": 46.0468, "change": -2.25, "open": 49.65, "high": 49.65, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -4.60123, "prev_day_close": 48.8999996185303}, {"option": "AAPL260918P00260000", "bid": 1.22, "bid_size": 91.0, "ask": 1.35, "ask_size": 89.0, "iv": 0.3286, "open_interest": 7476.0, "volume": 272.0, "delta": -0.0776, "gamma": 0.0041, "vega": 0.159, "theta": -0.0549, "rho": -0.0293, "theo": 1.2642, "change": 0.105, "open": 0.93, "high": 1.3, "low": 0.82, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 8.78661, "prev_day_close": 1.19499999284744}, {"option": "AAPL260918C00265000", "bid": 40.15, "bid_size": 56.0, "ask": 42.25, "ask_size": 63.0, "iv": 0.3043, "open_interest": 6479.0, "volume": 5.0, "delta": 0.9032, "gamma": 0.005, "vega": 0.188, "theta": -0.0565, "rho": 0.3059, "theo": 41.4344, "change": -1.42, "open": 43.05, "high": 44.1, "low": 41.35, "tick": "down", "last_trade_price": 42.68, "last_trade_time": "2026-08-03T15:42:30", "percent_change": -3.21996, "prev_day_close": 44.1000003814697}, {"option": "AAPL260918P00265000", "bid": 1.6, "bid_size": 1.0, "ask": 1.73, "ask_size": 100.0, "iv": 0.3196, "open_interest": 7228.0, "volume": 660.0, "delta": -0.0981, "gamma": 0.0051, "vega": 0.1889, "theta": -0.0637, "rho": -0.0369, "theo": 1.6274, "change": 0.16, "open": 1.22, "high": 1.7, "low": 1.1, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T15:58:14", "percent_change": 10.5263, "prev_day_close": 1.51999998092651}, {"option": "AAPL260918C00270000", "bid": 35.8, "bid_size": 114.0, "ask": 37.75, "ask_size": 123.0, "iv": 0.3012, "open_interest": 6158.0, "volume": 82.0, "delta": 0.8778, "gamma": 0.0061, "vega": 0.2215, "theta": -0.0668, "rho": 0.3017, "theo": 36.9351, "change": -2.55, "open": 40.0, "high": 41.0, "low": 36.5, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -6.41509, "prev_day_close": 39.75}, {"option": "AAPL260918P00270000", "bid": 2.08, "bid_size": 213.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.3105, "open_interest": 10685.0, "volume": 1500.0, "delta": -0.1239, "gamma": 0.0062, "vega": 0.2228, "theta": -0.0734, "rho": -0.0463, "theo": 2.1052, "change": 0.2, "open": 1.47, "high": 2.19, "low": 1.42, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 10.2041, "prev_day_close": 1.95999997854233}, {"option": "AAPL260918C00275000", "bid": 31.45, "bid_size": 71.0, "ask": 33.35, "ask_size": 62.0, "iv": 0.2936, "open_interest": 4345.0, "volume": 101.0, "delta": 0.8462, "gamma": 0.0073, "vega": 0.2582, "theta": -0.0779, "rho": 0.2949, "theo": 32.5815, "change": -1.75, "open": 38.78, "high": 38.78, "low": 32.54, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:44:00", "percent_change": -4.99287, "prev_day_close": 35.0500011444092}, {"option": "AAPL260918P00275000", "bid": 2.68, "bid_size": 36.0, "ask": 2.85, "ask_size": 67.0, "iv": 0.3021, "open_interest": 9898.0, "volume": 884.0, "delta": -0.1559, "gamma": 0.0074, "vega": 0.2608, "theta": -0.0838, "rho": -0.058, "theo": 2.7299, "change": 0.27, "open": 2.06, "high": 2.85, "low": 1.89, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 10.9312, "prev_day_close": 2.47000002861023}, {"option": "AAPL260918C00280000", "bid": 27.25, "bid_size": 87.0, "ask": 29.4, "ask_size": 96.0, "iv": 0.2751, "open_interest": 7500.0, "volume": 142.0, "delta": 0.8079, "gamma": 0.0086, "vega": 0.2968, "theta": -0.0891, "rho": 0.285, "theo": 28.4112, "change": -2.95, "open": 34.78, "high": 34.78, "low": 28.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -9.50081, "prev_day_close": 31.0500001907349}, {"option": "AAPL260918P00280000", "bid": 3.5, "bid_size": 24.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.2957, "open_interest": 7853.0, "volume": 1934.0, "delta": -0.1948, "gamma": 0.0087, "vega": 0.2988, "theta": -0.0946, "rho": -0.0718, "theo": 3.5411, "change": 0.425, "open": 2.56, "high": 3.68, "low": 2.35, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:28", "percent_change": 13.3858, "prev_day_close": 3.17499995231628}, {"option": "AAPL260918C00285000", "bid": 23.45, "bid_size": 63.0, "ask": 25.1, "ask_size": 50.0, "iv": 0.2819, "open_interest": 6018.0, "volume": 88.0, "delta": 0.7624, "gamma": 0.01, "vega": 0.335, "theta": -0.1001, "rho": 0.272, "theo": 24.465, "change": -1.96, "open": 27.0, "high": 28.49, "low": 23.98, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-08-03T15:50:28", "percent_change": -7.3271, "prev_day_close": 26.75}, {"option": "AAPL260918P00285000", "bid": 4.5, "bid_size": 10.0, "ask": 4.75, "ask_size": 103.0, "iv": 0.2889, "open_interest": 7837.0, "volume": 2627.0, "delta": -0.2412, "gamma": 0.0101, "vega": 0.3367, "theta": -0.1051, "rho": -0.0875, "theo": 4.5809, "change": 0.575, "open": 3.31, "high": 4.72, "low": 3.13, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 14.1104, "prev_day_close": 4.07500004768372}, {"option": "AAPL260918C00290000", "bid": 20.25, "bid_size": 45.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.278, "open_interest": 9195.0, "volume": 145.0, "delta": 0.7098, "gamma": 0.0112, "vega": 0.3702, "theta": -0.1099, "rho": 0.2558, "theo": 20.7846, "change": -1.325, "open": 24.93, "high": 25.05, "low": 20.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:25:47", "percent_change": -5.6806, "prev_day_close": 23.3249998092651}, {"option": "AAPL260918P00290000", "bid": 5.8, "bid_size": 49.0, "ask": 6.05, "ask_size": 66.0, "iv": 0.2832, "open_interest": 9060.0, "volume": 1460.0, "delta": -0.2948, "gamma": 0.0114, "vega": 0.3719, "theta": -0.1145, "rho": -0.1051, "theo": 5.8915, "change": 0.775, "open": 4.16, "high": 6.1, "low": 3.9, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 14.8325, "prev_day_close": 5.22500014305115}, {"option": "AAPL260918C00295000", "bid": 16.65, "bid_size": 101.0, "ask": 17.7, "ask_size": 82.0, "iv": 0.272, "open_interest": 13089.0, "volume": 114.0, "delta": 0.651, "gamma": 0.0123, "vega": 0.3994, "theta": -0.1178, "rho": 0.2367, "theo": 17.409, "change": -2.275, "open": 19.4, "high": 20.0, "low": 17.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -11.8029, "prev_day_close": 19.2749996185303}, {"option": "AAPL260918P00295000", "bid": 7.4, "bid_size": 38.0, "ask": 7.7, "ask_size": 66.0, "iv": 0.2788, "open_interest": 5941.0, "volume": 2439.0, "delta": -0.355, "gamma": 0.0126, "vega": 0.4007, "theta": -0.1221, "rho": -0.1237, "theo": 7.513, "change": 0.945, "open": 5.15, "high": 7.74, "low": 5.12, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 14.1573, "prev_day_close": 6.67499995231628}, {"option": "AAPL260918C00300000", "bid": 14.0, "bid_size": 94.0, "ask": 14.45, "ask_size": 102.0, "iv": 0.2709, "open_interest": 26930.0, "volume": 2593.0, "delta": 0.5872, "gamma": 0.0131, "vega": 0.4197, "theta": -0.123, "rho": 0.2152, "theo": 14.3703, "change": -1.925, "open": 18.6, "high": 19.0, "low": 13.65, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -11.7557, "prev_day_close": 16.375}, {"option": "AAPL260918P00300000", "bid": 9.35, "bid_size": 38.0, "ask": 9.65, "ask_size": 62.0, "iv": 0.2748, "open_interest": 20828.0, "volume": 2068.0, "delta": -0.4204, "gamma": 0.0135, "vega": 0.4199, "theta": -0.127, "rho": -0.1428, "theo": 9.4795, "change": 1.22, "open": 6.75, "high": 9.71, "low": 6.54, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 14.5238, "prev_day_close": 8.40000009536743}, {"option": "AAPL260918C00305000", "bid": 11.4, "bid_size": 89.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.2683, "open_interest": 17370.0, "volume": 2561.0, "delta": 0.5204, "gamma": 0.0136, "vega": 0.4292, "theta": -0.1251, "rho": 0.192, "theo": 11.6904, "change": -1.875, "open": 14.9, "high": 16.0, "low": 11.1, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -13.9147, "prev_day_close": 13.4750003814697}, {"option": "AAPL260918P00305000", "bid": 11.7, "bid_size": 39.0, "ask": 12.05, "ask_size": 42.0, "iv": 0.2729, "open_interest": 3805.0, "volume": 1168.0, "delta": -0.4891, "gamma": 0.014, "vega": 0.4279, "theta": -0.1289, "rho": -0.1612, "theo": 11.8146, "change": 1.575, "open": 8.4, "high": 12.15, "low": 8.32, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:58:31", "percent_change": 14.9644, "prev_day_close": 10.5249996185303}, {"option": "AAPL260918C00310000", "bid": 9.2, "bid_size": 31.0, "ask": 9.4, "ask_size": 55.0, "iv": 0.2677, "open_interest": 16894.0, "volume": 4213.0, "delta": 0.453, "gamma": 0.0136, "vega": 0.4269, "theta": -0.1238, "rho": 0.1681, "theo": 9.3778, "change": -1.69, "open": 12.5, "high": 13.16, "low": 8.85, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -15.4338, "prev_day_close": 10.9500002861023}, {"option": "AAPL260918P00310000", "bid": 14.35, "bid_size": 72.0, "ask": 14.95, "ask_size": 82.0, "iv": 0.2724, "open_interest": 5967.0, "volume": 620.0, "delta": -0.5588, "gamma": 0.0141, "vega": 0.423, "theta": -0.1274, "rho": -0.1766, "theo": 14.528, "change": 1.855, "open": 10.52, "high": 14.83, "low": 10.52, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 14.2967, "prev_day_close": 12.9750003814697}, {"option": "AAPL260918C00315000", "bid": 7.2, "bid_size": 77.0, "ask": 7.5, "ask_size": 38.0, "iv": 0.2665, "open_interest": 7085.0, "volume": 1241.0, "delta": 0.3875, "gamma": 0.0132, "vega": 0.4131, "theta": -0.1193, "rho": 0.1444, "theo": 7.426, "change": -1.35, "open": 9.75, "high": 10.5, "low": 7.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -15.5172, "prev_day_close": 8.7000002861023}, {"option": "AAPL260918P00315000", "bid": 17.25, "bid_size": 42.0, "ask": 18.3, "ask_size": 58.0, "iv": 0.2723, "open_interest": 5901.0, "volume": 195.0, "delta": -0.627, "gamma": 0.0138, "vega": 0.4056, "theta": -0.1228, "rho": -0.1878, "theo": 17.6142, "change": 1.95, "open": 13.77, "high": 18.0, "low": 13.77, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 12.3418, "prev_day_close": 15.8000001907349}, {"option": "AAPL260918C00320000", "bid": 5.65, "bid_size": 92.0, "ask": 6.0, "ask_size": 90.0, "iv": 0.2681, "open_interest": 34208.0, "volume": 6570.0, "delta": 0.326, "gamma": 0.0124, "vega": 0.3893, "theta": -0.112, "rho": 0.1219, "theo": 5.8137, "change": -1.125, "open": 8.06, "high": 8.58, "low": 5.4, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -16.2455, "prev_day_close": 6.92499995231628}, {"option": "AAPL260918P00320000", "bid": 20.5, "bid_size": 55.0, "ask": 21.7, "ask_size": 75.0, "iv": 0.2691, "open_interest": 3781.0, "volume": 115.0, "delta": -0.6915, "gamma": 0.0131, "vega": 0.3773, "theta": -0.1155, "rho": -0.1952, "theo": 21.0531, "change": 2.025, "open": 18.5, "high": 21.3, "low": 18.25, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-03T15:53:56", "percent_change": 10.5058, "prev_day_close": 19.2749996185303}, {"option": "AAPL260918C00325000", "bid": 4.45, "bid_size": 10.0, "ask": 4.55, "ask_size": 16.0, "iv": 0.2664, "open_interest": 14262.0, "volume": 1003.0, "delta": 0.2701, "gamma": 0.0114, "vega": 0.3581, "theta": -0.1028, "rho": 0.1013, "theo": 4.5076, "change": -0.85, "open": 6.05, "high": 6.75, "low": 4.15, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -15.8878, "prev_day_close": 5.34999990463257}, {"option": "AAPL260918P00325000", "bid": 24.25, "bid_size": 95.0, "ask": 25.65, "ask_size": 93.0, "iv": 0.2721, "open_interest": 2737.0, "volume": 42.0, "delta": -0.7505, "gamma": 0.0121, "vega": 0.3395, "theta": -0.1061, "rho": -0.1969, "theo": 24.8123, "change": 2.1, "open": 22.0, "high": 25.0, "low": 22.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:58:29", "percent_change": 9.1703, "prev_day_close": 22.9000005722046}, {"option": "AAPL260918C00330000", "bid": 3.35, "bid_size": 61.0, "ask": 3.55, "ask_size": 46.0, "iv": 0.2682, "open_interest": 12372.0, "volume": 10126.0, "delta": 0.2208, "gamma": 0.0102, "vega": 0.3221, "theta": -0.0924, "rho": 0.0829, "theo": 3.4674, "change": -0.775, "open": 4.8, "high": 5.25, "low": 3.15, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:59:23", "percent_change": -18.5629, "prev_day_close": 4.17499995231628}, {"option": "AAPL260918P00330000", "bid": 28.65, "bid_size": 20.0, "ask": 29.8, "ask_size": 81.0, "iv": 0.2814, "open_interest": 8157.0, "volume": 56.0, "delta": -0.8031, "gamma": 0.0109, "vega": 0.2959, "theta": -0.0952, "rho": -0.1938, "theo": 28.8509, "change": 1.575, "open": 26.63, "high": 29.43, "low": 26.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T15:48:01", "percent_change": 5.91549, "prev_day_close": 26.625}, {"option": "AAPL260918C00335000", "bid": 2.52, "bid_size": 98.0, "ask": 2.71, "ask_size": 55.0, "iv": 0.2688, "open_interest": 5976.0, "volume": 1380.0, "delta": 0.1784, "gamma": 0.0089, "vega": 0.284, "theta": -0.0816, "rho": 0.067, "theo": 2.6503, "change": -0.52, "open": 3.57, "high": 3.95, "low": 2.29, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -16.25, "prev_day_close": 3.19999992847443}, {"option": "AAPL260918P00335000", "bid": 32.45, "bid_size": 93.0, "ask": 33.75, "ask_size": 86.0, "iv": 0.269, "open_interest": 1492.0, "volume": 61.0, "delta": -0.8485, "gamma": 0.0096, "vega": 0.2513, "theta": -0.0831, "rho": -0.1813, "theo": 33.1245, "change": 2.44, "open": 27.77, "high": 33.5, "low": 27.77, "tick": "down", "last_trade_price": 33.44, "last_trade_time": "2026-08-03T15:57:07", "percent_change": 7.87097, "prev_day_close": 31.0}, {"option": "AAPL260918C00340000", "bid": 1.93, "bid_size": 74.0, "ask": 2.08, "ask_size": 18.0, "iv": 0.2713, "open_interest": 11127.0, "volume": 4296.0, "delta": 0.1427, "gamma": 0.0077, "vega": 0.2464, "theta": -0.0708, "rho": 0.0536, "theo": 2.0154, "change": -0.44, "open": 2.71, "high": 3.15, "low": 1.8, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -18.1818, "prev_day_close": 2.41999995708466}, {"option": "AAPL260918P00340000", "bid": 36.9, "bid_size": 45.0, "ask": 38.9, "ask_size": 59.0, "iv": 0.2865, "open_interest": 2014.0, "volume": 12.0, "delta": -0.8864, "gamma": 0.0082, "vega": 0.2053, "theta": -0.0702, "rho": -0.1662, "theo": 37.591, "change": 2.275, "open": 33.8, "high": 37.8, "low": 33.8, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-08-03T15:54:20", "percent_change": 6.41297, "prev_day_close": 35.4750003814697}, {"option": "AAPL260918C00345000", "bid": 1.5, "bid_size": 1.0, "ask": 1.58, "ask_size": 81.0, "iv": 0.2738, "open_interest": 6687.0, "volume": 905.0, "delta": 0.1133, "gamma": 0.0065, "vega": 0.2107, "theta": -0.0605, "rho": 0.0426, "theo": 1.5269, "change": -0.35, "open": 2.16, "high": 2.3, "low": 1.38, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -19.337, "prev_day_close": 1.81000000238419}, {"option": "AAPL260918P00345000", "bid": 41.3, "bid_size": 89.0, "ask": 43.05, "ask_size": 34.0, "iv": 0.2713, "open_interest": 638.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0068, "vega": 0.161, "theta": -0.057, "rho": -0.1496, "theo": 42.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.69, "last_trade_time": "2026-07-31T11:51:42", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "AAPL260918C00350000", "bid": 1.13, "bid_size": 1.0, "ask": 1.18, "ask_size": 55.0, "iv": 0.276, "open_interest": 29153.0, "volume": 9601.0, "delta": 0.0893, "gamma": 0.0054, "vega": 0.1779, "theta": -0.0512, "rho": 0.0336, "theo": 1.1543, "change": -0.255, "open": 1.66, "high": 1.79, "low": 1.01, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -18.4116, "prev_day_close": 1.38499999046326}, {"option": "AAPL260918P00350000", "bid": 46.3, "bid_size": 44.0, "ask": 48.45, "ask_size": 36.0, "iv": 0.3068, "open_interest": 256.0, "volume": 2.0, "delta": -0.9417, "gamma": 0.0054, "vega": 0.123, "theta": -0.0438, "rho": -0.1328, "theo": 46.9464, "change": -0.235, "open": 44.44, "high": 44.44, "low": 44.44, "tick": "no_change", "last_trade_price": 44.44, "last_trade_time": "2026-08-03T14:27:11", "percent_change": -0.52602, "prev_day_close": 44.6749992370606}, {"option": "AAPL260918C00355000", "bid": 0.81, "bid_size": 115.0, "ask": 0.91, "ask_size": 98.0, "iv": 0.2776, "open_interest": 3628.0, "volume": 344.0, "delta": 0.0701, "gamma": 0.0045, "vega": 0.1486, "theta": -0.0429, "rho": 0.0264, "theo": 0.8722, "change": -0.17, "open": 1.13, "high": 1.13, "low": 0.76, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -16.8317, "prev_day_close": 1.01000002026558}, {"option": "AAPL260918P00355000", "bid": 50.85, "bid_size": 23.0, "ask": 53.5, "ask_size": 26.0, "iv": 0.3153, "open_interest": 235.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0042, "vega": 0.0906, "theta": -0.0315, "rho": -0.1159, "theo": 51.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.83, "last_trade_time": "2026-07-31T13:26:52", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "AAPL260918C00360000", "bid": 0.63, "bid_size": 73.0, "ask": 0.86, "ask_size": 102.0, "iv": 0.2886, "open_interest": 8297.0, "volume": 559.0, "delta": 0.0549, "gamma": 0.0036, "vega": 0.1234, "theta": -0.0357, "rho": 0.0206, "theo": 0.6602, "change": -0.105, "open": 0.91, "high": 0.92, "low": 0.59, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -13.7255, "prev_day_close": 0.764999985694885}, {"option": "AAPL260918P00360000", "bid": 55.75, "bid_size": 49.0, "ask": 58.2, "ask_size": 66.0, "iv": 0.3197, "open_interest": 165.0, "volume": 1.0, "delta": -0.9737, "gamma": 0.0032, "vega": 0.0647, "theta": -0.0206, "rho": -0.1069, "theo": 56.6537, "change": -0.95, "open": 53.25, "high": 53.25, "low": 53.25, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-08-03T13:20:30", "percent_change": -1.75277, "prev_day_close": 54.2000007629394}, {"option": "AAPL260918C00365000", "bid": 0.46, "bid_size": 120.0, "ask": 0.57, "ask_size": 67.0, "iv": 0.2858, "open_interest": 1770.0, "volume": 363.0, "delta": 0.043, "gamma": 0.003, "vega": 0.102, "theta": -0.0296, "rho": 0.0162, "theo": 0.5022, "change": -0.11, "open": 0.7, "high": 0.71, "low": 0.44, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -18.3333, "prev_day_close": 0.599999994039536}, {"option": "AAPL260918P00365000", "bid": 59.85, "bid_size": 10.0, "ask": 63.65, "ask_size": 10.0, "iv": 0.3179, "open_interest": 69.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0027, "vega": 0.0437, "theta": -0.0113, "rho": -0.0791, "theo": 61.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-07-31T09:40:49", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "AAPL260918C00370000", "bid": 0.35, "bid_size": 114.0, "ask": 0.41, "ask_size": 81.0, "iv": 0.2874, "open_interest": 4564.0, "volume": 175.0, "delta": 0.0339, "gamma": 0.0024, "vega": 0.0842, "theta": -0.0246, "rho": 0.0127, "theo": 0.3853, "change": -0.065, "open": 0.53, "high": 0.53, "low": 0.32, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -14.2857, "prev_day_close": 0.454999998211861}, {"option": "AAPL260918P00370000", "bid": 64.85, "bid_size": 10.0, "ask": 68.55, "ask_size": 10.0, "iv": 0.3258, "open_interest": 63.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0019, "vega": 0.0213, "theta": -0.021, "rho": -0.045, "theo": 66.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-07-31T14:09:56", "percent_change": 0.0, "prev_day_close": 63.8749980926514}, {"option": "AAPL260918C00375000", "bid": 0.25, "bid_size": 108.0, "ask": 0.33, "ask_size": 90.0, "iv": 0.2907, "open_interest": 4292.0, "volume": 85.0, "delta": 0.0269, "gamma": 0.002, "vega": 0.0698, "theta": -0.0205, "rho": 0.01, "theo": 0.2991, "change": -0.04, "open": 0.43, "high": 0.44, "low": 0.24, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:36:31", "percent_change": -11.7647, "prev_day_close": 0.340000003576279}, {"option": "AAPL260918P00375000", "bid": 69.85, "bid_size": 2.0, "ask": 73.55, "ask_size": 2.0, "iv": 0.3438, "open_interest": 1.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0098, "theta": -0.0334, "rho": 0.0, "theo": 71.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.95, "last_trade_time": "2026-07-31T14:10:57", "percent_change": 0.0, "prev_day_close": 68.8249969482422}, {"option": "AAPL260918C00380000", "bid": 0.19, "bid_size": 106.0, "ask": 0.3, "ask_size": 105.0, "iv": 0.2984, "open_interest": 5332.0, "volume": 106.0, "delta": 0.0215, "gamma": 0.0016, "vega": 0.058, "theta": -0.0172, "rho": 0.008, "theo": 0.2359, "change": -0.05, "open": 0.27, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:48:13", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "AAPL260918P00380000", "bid": 74.85, "bid_size": 10.0, "ask": 78.55, "ask_size": 10.0, "iv": 0.3614, "open_interest": 5.0, "volume": 6.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0477, "rho": 0.0, "theo": 76.5328, "change": 0.95, "open": 72.71, "high": 75.0, "low": 72.71, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T14:45:45", "percent_change": 1.28292, "prev_day_close": 74.0499992370606}, {"option": "AAPL260918C00385000", "bid": 0.16, "bid_size": 1.0, "ask": 0.27, "ask_size": 100.0, "iv": 0.3073, "open_interest": 2446.0, "volume": 75.0, "delta": 0.0175, "gamma": 0.0013, "vega": 0.0488, "theta": -0.0146, "rho": 0.0065, "theo": 0.1895, "change": -0.015, "open": 0.2, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T13:40:52", "percent_change": -6.97675, "prev_day_close": 0.215000003576279}, {"option": "AAPL260918P00385000", "bid": 79.85, "bid_size": 10.0, "ask": 83.55, "ask_size": 10.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8249969482422}, {"option": "AAPL260918C00390000", "bid": 0.14, "bid_size": 1.0, "ask": 0.37, "ask_size": 125.0, "iv": 0.3295, "open_interest": 5400.0, "volume": 101.0, "delta": 0.0144, "gamma": 0.0011, "vega": 0.0415, "theta": -0.0126, "rho": 0.0054, "theo": 0.1555, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:47:52", "percent_change": -10.5263, "prev_day_close": 0.189999997615814}, {"option": "AAPL260918P00390000", "bid": 84.75, "bid_size": 10.0, "ask": 88.55, "ask_size": 10.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.89, "last_trade_time": "2026-07-23T14:19:31", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "AAPL260918C00395000", "bid": 0.06, "bid_size": 82.0, "ask": 0.34, "ask_size": 118.0, "iv": 0.3322, "open_interest": 739.0, "volume": 23.0, "delta": 0.0121, "gamma": 0.0009, "vega": 0.0357, "theta": -0.011, "rho": 0.0045, "theo": 0.1302, "change": 0.01, "open": 0.11, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:46:27", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "AAPL260918P00395000", "bid": 89.85, "bid_size": 10.0, "ask": 93.55, "ask_size": 10.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.51, "last_trade_time": "2026-07-24T10:11:17", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "AAPL260918C00400000", "bid": 0.09, "bid_size": 60.0, "ask": 0.12, "ask_size": 26.0, "iv": 0.3185, "open_interest": 9313.0, "volume": 1728.0, "delta": 0.0103, "gamma": 0.0008, "vega": 0.0312, "theta": -0.0098, "rho": 0.0038, "theo": 0.1112, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "AAPL260918P00400000", "bid": 94.85, "bid_size": 10.0, "ask": 98.55, "ask_size": 10.0, "iv": 0.4289, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 96.5328, "change": -5.2, "open": 88.6, "high": 88.6, "low": 88.6, "tick": "down", "last_trade_price": 88.6, "last_trade_time": "2026-08-03T09:30:27", "percent_change": -5.54371, "prev_day_close": 93.7999992370606}, {"option": "AAPL260918C00405000", "bid": 0.03, "bid_size": 78.0, "ask": 0.27, "ask_size": 97.0, "iv": 0.346, "open_interest": 640.0, "volume": 342.0, "delta": 0.009, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0088, "rho": 0.0033, "theo": 0.0967, "change": 0.005, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:47:52", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260918P00405000", "bid": 99.85, "bid_size": 10.0, "ask": 103.55, "ask_size": 10.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-07-16T13:06:56", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "AAPL260918C00410000", "bid": 0.06, "bid_size": 16.0, "ask": 0.31, "ask_size": 104.0, "iv": 0.3686, "open_interest": 775.0, "volume": 21.0, "delta": 0.0078, "gamma": 0.0006, "vega": 0.0245, "theta": -0.008, "rho": 0.0029, "theo": 0.0853, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T11:03:12", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "AAPL260918P00410000", "bid": 104.85, "bid_size": 10.0, "ask": 108.55, "ask_size": 10.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.51, "last_trade_time": "2026-07-24T15:33:04", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "AAPL260918C00415000", "bid": 0.01, "bid_size": 13.0, "ask": 0.18, "ask_size": 52.0, "iv": 0.3515, "open_interest": 43.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.022, "theta": -0.0073, "rho": 0.0026, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:31:03", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AAPL260918P00415000", "bid": 109.85, "bid_size": 10.0, "ask": 113.55, "ask_size": 10.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 111.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.774997711182}, {"option": "AAPL260918C00420000", "bid": 0.04, "bid_size": 109.0, "ask": 0.16, "ask_size": 118.0, "iv": 0.3655, "open_interest": 4348.0, "volume": 22.0, "delta": 0.0062, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0068, "rho": 0.0023, "theo": 0.0686, "change": -0.015, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:46:27", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "AAPL260918P00420000", "bid": 114.85, "bid_size": 10.0, "ask": 118.55, "ask_size": 10.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.75, "last_trade_time": "2025-11-21T14:47:51", "percent_change": 0.0, "prev_day_close": 113.774997711182}, {"option": "AAPL260918C00430000", "bid": 0.02, "bid_size": 1.0, "ask": 0.33, "ask_size": 19.0, "iv": 0.4156, "open_interest": 170.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0059, "rho": 0.0018, "theo": 0.0568, "change": -0.05, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T09:58:55", "percent_change": -71.4286, "prev_day_close": 0.0699999984353781}, {"option": "AAPL260918P00430000", "bid": 124.85, "bid_size": 10.0, "ask": 128.55, "ask_size": 10.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 126.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.65, "last_trade_time": "2026-06-24T13:18:48", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "AAPL260918C00440000", "bid": 0.01, "bid_size": 20.0, "ask": 0.13, "ask_size": 53.0, "iv": 0.3955, "open_interest": 264.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0139, "theta": -0.0051, "rho": 0.0015, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-28T15:52:25", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL260918P00440000", "bid": 134.85, "bid_size": 10.0, "ask": 138.55, "ask_size": 10.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "AAPL260918C00450000", "bid": 0.02, "bid_size": 40.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.3836, "open_interest": 2355.0, "volume": 133.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0045, "rho": 0.0013, "theo": 0.0402, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:49:52", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260918P00450000", "bid": 144.85, "bid_size": 10.0, "ask": 148.55, "ask_size": 10.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "AAPL260918C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4028, "open_interest": 117.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.01, "theta": -0.0039, "rho": 0.001, "theo": 0.034, "change": 0.015, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T10:03:58", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "AAPL260918P00460000", "bid": 154.85, "bid_size": 10.0, "ask": 158.55, "ask_size": 10.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.875}, {"option": "AAPL260918C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.4773, "open_interest": 78.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0034, "rho": 0.0009, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T11:20:04", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "AAPL260918P00470000", "bid": 164.85, "bid_size": 10.0, "ask": 168.55, "ask_size": 10.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "AAPL260918C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.4767, "open_interest": 202.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0072, "theta": -0.003, "rho": 0.0007, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:20:17", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL260918P00480000", "bid": 174.85, "bid_size": 10.0, "ask": 178.55, "ask_size": 10.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "AAPL260918C00490000", "bid": 0.01, "bid_size": 10.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.464, "open_interest": 953.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0026, "rho": 0.0006, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T14:25:14", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL260918P00490000", "bid": 184.85, "bid_size": 10.0, "ask": 188.55, "ask_size": 10.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL260918C00500000", "bid": 0.01, "bid_size": 3.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.4927, "open_interest": 1050.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0023, "rho": 0.0005, "theo": 0.0175, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:52:33", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "AAPL260918P00500000", "bid": 194.85, "bid_size": 10.0, "ask": 198.55, "ask_size": 10.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.7, "last_trade_time": "2026-07-14T14:05:48", "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "AAPL260918C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5518, "open_interest": 322.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0045, "theta": -0.002, "rho": 0.0004, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T09:56:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AAPL260918P00510000", "bid": 204.85, "bid_size": 10.0, "ask": 208.55, "ask_size": 10.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.849998474121}, {"option": "AAPL260918C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7758, "open_interest": 558.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0017, "rho": 0.0004, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T11:17:00", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00520000", "bid": 214.85, "bid_size": 10.0, "ask": 218.55, "ask_size": 10.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.824996948242}, {"option": "AAPL260918C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.4956, "open_interest": 9379.0, "volume": 21.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0015, "rho": 0.0003, "theo": 0.0106, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:46:23", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL260918P00530000", "bid": 224.85, "bid_size": 10.0, "ask": 228.55, "ask_size": 10.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.775001525879}, {"option": "AAPL260918C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8192, "open_interest": 5.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0013, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-15T14:57:20", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00540000", "bid": 234.85, "bid_size": 10.0, "ask": 238.55, "ask_size": 10.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.824996948242}, {"option": "AAPL260918C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.5254, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0011, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T13:55:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AAPL260918P00550000", "bid": 244.85, "bid_size": 2.0, "ask": 248.55, "ask_size": 10.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.775001525879}, {"option": "AAPL260918C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.8599, "open_interest": 8.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.001, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-13T10:19:24", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00560000", "bid": 254.85, "bid_size": 10.0, "ask": 258.55, "ask_size": 10.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.75}, {"option": "AAPL260918C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 10.0, "iv": 0.8014, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-17T12:46:52", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00570000", "bid": 264.85, "bid_size": 10.0, "ask": 268.55, "ask_size": 10.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.725006103516}, {"option": "AAPL260918C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T14:11:28", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 10.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.725006103516}, {"option": "AAPL260918C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.9184, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T14:11:20", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL260918P00590000", "bid": 284.85, "bid_size": 2.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.850006103516}, {"option": "AAPL260918C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 270.0, "iv": 0.6364, "open_interest": 3237.0, "volume": 771.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0034, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:55:48", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AAPL260918P00600000", "bid": 294.85, "bid_size": 10.0, "ask": 298.55, "ask_size": 10.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0524, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.850006103516}, {"option": "AAPL261016C00130000", "bid": 172.3, "bid_size": 1.0, "ask": 176.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 69.0, "volume": 33.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2677, "theo": 174.5426, "change": -1.22, "open": 180.0, "high": 180.0, "low": 176.03, "tick": "no_change", "last_trade_price": 176.03, "last_trade_time": "2026-08-03T11:10:56", "percent_change": -0.688293, "prev_day_close": 177.25}, {"option": "AAPL261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.9056, "open_interest": 87.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0011, "rho": -0.0004, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-09T14:27:53", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AAPL261016C00135000", "bid": 167.5, "bid_size": 1.0, "ask": 171.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 129.0, "volume": 73.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.2779, "theo": 169.5915, "change": -1.38, "open": 174.2, "high": 174.2, "low": 170.8, "tick": "down", "last_trade_price": 170.87, "last_trade_time": "2026-08-03T11:21:17", "percent_change": -0.801161, "prev_day_close": 172.25}, {"option": "AAPL261016P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.9795, "open_interest": 70.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0035, "theta": -0.0013, "rho": -0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-16T13:24:05", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AAPL261016C00140000", "bid": 162.4, "bid_size": 1.0, "ask": 166.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 86.0, "volume": 45.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.2881, "theo": 164.6411, "change": -2.225, "open": 168.87, "high": 168.87, "low": 165.2, "tick": "down", "last_trade_price": 165.2, "last_trade_time": "2026-08-03T11:27:13", "percent_change": -1.32895, "prev_day_close": 167.424995422363}, {"option": "AAPL261016P00140000", "bid": 0.01, "bid_size": 20.0, "ask": 0.04, "ask_size": 4.0, "iv": 0.5929, "open_interest": 600.0, "volume": 28.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0043, "theta": -0.0015, "rho": -0.0006, "theo": 0.0197, "change": -0.11, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:03:23", "percent_change": -73.3333, "prev_day_close": 0.149999995715916}, {"option": "AAPL261016C00145000", "bid": 157.6, "bid_size": 2.0, "ask": 161.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 33.0, "volume": 28.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0053, "theta": 0.0, "rho": 0.2982, "theo": 159.6916, "change": -0.93, "open": 162.27, "high": 162.55, "low": 160.99, "tick": "down", "last_trade_price": 161.57, "last_trade_time": "2026-08-03T10:34:04", "percent_change": -0.572308, "prev_day_close": 162.5}, {"option": "AAPL261016P00145000", "bid": 0.01, "bid_size": 4.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.5677, "open_interest": 333.0, "volume": 30.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0018, "rho": -0.0007, "theo": 0.0245, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "AAPL261016C00150000", "bid": 152.65, "bid_size": 2.0, "ask": 156.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.3084, "theo": 154.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.23, "last_trade_time": "2026-07-31T14:32:41", "percent_change": 0.0, "prev_day_close": 157.450004577637}, {"option": "AAPL261016P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5433, "open_interest": 375.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0022, "rho": -0.0009, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T09:48:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL261016C00155000", "bid": 147.7, "bid_size": 2.0, "ask": 151.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0079, "theta": 0.0, "rho": 0.3185, "theo": 149.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-07-31T13:10:56", "percent_change": 0.0, "prev_day_close": 152.375}, {"option": "AAPL261016P00155000", "bid": 0.01, "bid_size": 29.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.6136, "open_interest": 95.0, "volume": 4.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0026, "rho": -0.0011, "theo": 0.0376, "change": -0.015, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:07:59", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "AAPL261016C00160000", "bid": 142.65, "bid_size": 1.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 251.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.3285, "theo": 144.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.47, "last_trade_time": "2026-07-31T15:17:49", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "AAPL261016P00160000", "bid": 0.01, "bid_size": 8.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.5999, "open_interest": 198.0, "volume": 6.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0031, "rho": -0.0014, "theo": 0.0462, "change": 0.015, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T10:31:44", "percent_change": 27.2727, "prev_day_close": 0.0550000006332994}, {"option": "AAPL261016C00165000", "bid": 137.75, "bid_size": 2.0, "ask": 141.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0116, "theta": 0.0, "rho": 0.3385, "theo": 139.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.47, "last_trade_time": "2026-07-31T14:47:56", "percent_change": 0.0, "prev_day_close": 142.574996948242}, {"option": "AAPL261016P00165000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.5686, "open_interest": 218.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0037, "rho": -0.0017, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T12:52:51", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AAPL261016C00170000", "bid": 132.8, "bid_size": 2.0, "ask": 136.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.014, "theta": 0.0, "rho": 0.3484, "theo": 134.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.09, "last_trade_time": "2026-07-06T11:32:31", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "AAPL261016P00170000", "bid": 0.03, "bid_size": 77.0, "ask": 0.13, "ask_size": 92.0, "iv": 0.5078, "open_interest": 304.0, "volume": 9.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0044, "rho": -0.0021, "theo": 0.0699, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T14:29:12", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "AAPL261016C00175000", "bid": 127.9, "bid_size": 2.0, "ask": 131.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0169, "theta": 0.0, "rho": 0.3582, "theo": 130.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.7, "last_trade_time": "2026-07-31T10:39:52", "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "AAPL261016P00175000", "bid": 0.03, "bid_size": 60.0, "ask": 0.19, "ask_size": 63.0, "iv": 0.5021, "open_interest": 602.0, "volume": 4.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.017, "theta": -0.0052, "rho": -0.0026, "theo": 0.0855, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:58:27", "percent_change": -25.9259, "prev_day_close": 0.134999997913837}, {"option": "AAPL261016C00180000", "bid": 123.05, "bid_size": 2.0, "ask": 126.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0203, "theta": 0.0, "rho": 0.3679, "theo": 125.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.42, "last_trade_time": "2026-07-15T14:04:24", "percent_change": 0.0, "prev_day_close": 127.825000762939}, {"option": "AAPL261016P00180000", "bid": 0.06, "bid_size": 106.0, "ask": 0.2, "ask_size": 111.0, "iv": 0.4883, "open_interest": 318.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0061, "rho": -0.0031, "theo": 0.1044, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:33:57", "percent_change": -4.34782, "prev_day_close": 0.114999998360872}, {"option": "AAPL261016C00185000", "bid": 118.05, "bid_size": 2.0, "ask": 121.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0242, "theta": 0.0, "rho": 0.3775, "theo": 120.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.0, "last_trade_time": "2026-07-31T10:07:25", "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "AAPL261016P00185000", "bid": 0.07, "bid_size": 159.0, "ask": 0.26, "ask_size": 128.0, "iv": 0.4795, "open_interest": 872.0, "volume": 4.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0244, "theta": -0.0071, "rho": -0.0038, "theo": 0.1266, "change": -0.055, "open": 0.09, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -35.4839, "prev_day_close": 0.154999997466803}, {"option": "AAPL261016C00190000", "bid": 113.05, "bid_size": 1.0, "ask": 116.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0289, "theta": 0.0, "rho": 0.3869, "theo": 115.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.93, "last_trade_time": "2026-07-31T10:06:32", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "AAPL261016P00190000", "bid": 0.11, "bid_size": 68.0, "ask": 0.19, "ask_size": 58.0, "iv": 0.4505, "open_interest": 1556.0, "volume": 1.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0291, "theta": -0.0083, "rho": -0.0047, "theo": 0.1544, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:39:21", "percent_change": -2.42144e-06, "prev_day_close": 0.160000003874302}, {"option": "AAPL261016C00195000", "bid": 108.2, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0343, "theta": 0.0, "rho": 0.3961, "theo": 110.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.76, "last_trade_time": "2026-07-31T14:41:23", "percent_change": 0.0, "prev_day_close": 112.725002288818}, {"option": "AAPL261016P00195000", "bid": 0.16, "bid_size": 70.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.4403, "open_interest": 308.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0344, "theta": -0.0096, "rho": -0.0057, "theo": 0.1865, "change": -0.02, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T13:41:11", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "AAPL261016C00200000", "bid": 103.35, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.3622, "open_interest": 302.0, "volume": 4.0, "delta": 0.9895, "gamma": 0.0005, "vega": 0.0406, "theta": -0.0004, "rho": 0.4052, "theo": 105.3951, "change": -0.165, "open": 108.85, "high": 108.85, "low": 107.21, "tick": "up", "last_trade_price": 107.61, "last_trade_time": "2026-08-03T13:57:14", "percent_change": -0.153095, "prev_day_close": 107.774997711182}, {"option": "AAPL261016P00200000", "bid": 0.19, "bid_size": 73.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.4291, "open_interest": 1065.0, "volume": 10.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0409, "theta": -0.0111, "rho": -0.0069, "theo": 0.2258, "change": -0.025, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:56:15", "percent_change": -10.6383, "prev_day_close": 0.234999991953373}, {"option": "AAPL261016C00205000", "bid": 98.45, "bid_size": 10.0, "ask": 102.1, "ask_size": 10.0, "iv": 0.3457, "open_interest": 818.0, "volume": 1.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.048, "theta": -0.0026, "rho": 0.4139, "theo": 100.4878, "change": 0.425, "open": 103.5, "high": 103.5, "low": 103.5, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T14:38:34", "percent_change": 0.41232, "prev_day_close": 103.075000762939}, {"option": "AAPL261016P00205000", "bid": 0.22, "bid_size": 76.0, "ask": 0.37, "ask_size": 78.0, "iv": 0.4226, "open_interest": 1793.0, "volume": 1.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0482, "theta": -0.0128, "rho": -0.0083, "theo": 0.2731, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:39:21", "percent_change": -18.0328, "prev_day_close": 0.304999992251396}, {"option": "AAPL261016C00210000", "bid": 93.55, "bid_size": 10.0, "ask": 97.2, "ask_size": 10.0, "iv": 0.3522, "open_interest": 472.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0007, "vega": 0.0565, "theta": -0.005, "rho": 0.4224, "theo": 95.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.38, "last_trade_time": "2026-07-31T13:43:42", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "AAPL261016P00210000", "bid": 0.26, "bid_size": 237.0, "ask": 0.36, "ask_size": 15.0, "iv": 0.403, "open_interest": 3144.0, "volume": 35.0, "delta": -0.0162, "gamma": 0.0007, "vega": 0.057, "theta": -0.0147, "rho": -0.0101, "theo": 0.33, "change": -0.005, "open": 0.28, "high": 0.34, "low": 0.27, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:53:24", "percent_change": -1.44928, "prev_day_close": 0.344999998807907}, {"option": "AAPL261016C00215000", "bid": 88.65, "bid_size": 10.0, "ask": 92.35, "ask_size": 10.0, "iv": 0.356, "open_interest": 480.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0666, "theta": -0.0076, "rho": 0.4304, "theo": 90.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.89, "last_trade_time": "2026-07-31T14:45:05", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "AAPL261016P00215000", "bid": 0.35, "bid_size": 99.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.3998, "open_interest": 3161.0, "volume": 3.0, "delta": -0.0197, "gamma": 0.0009, "vega": 0.0669, "theta": -0.0169, "rho": -0.0122, "theo": 0.3991, "change": -0.025, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T13:39:36", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "AAPL261016C00220000", "bid": 83.7, "bid_size": 31.0, "ask": 87.4, "ask_size": 30.0, "iv": 0.3364, "open_interest": 883.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.001, "vega": 0.0781, "theta": -0.0106, "rho": 0.438, "theo": 85.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.75, "last_trade_time": "2026-07-31T13:36:49", "percent_change": 0.0, "prev_day_close": 88.1749992370606}, {"option": "AAPL261016P00220000", "bid": 0.43, "bid_size": 99.0, "ask": 0.58, "ask_size": 99.0, "iv": 0.3881, "open_interest": 3190.0, "volume": 63.0, "delta": -0.0238, "gamma": 0.0011, "vega": 0.0786, "theta": -0.0194, "rho": -0.0148, "theo": 0.4825, "change": 0.05, "open": 0.47, "high": 0.52, "low": 0.44, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 10.6383, "prev_day_close": 0.469999983906746}, {"option": "AAPL261016C00225000", "bid": 78.9, "bid_size": 39.0, "ask": 82.6, "ask_size": 39.0, "iv": 0.3445, "open_interest": 280.0, "volume": 1.0, "delta": 0.9719, "gamma": 0.0013, "vega": 0.0916, "theta": -0.0139, "rho": 0.445, "theo": 80.9796, "change": -2.75, "open": 80.6, "high": 80.6, "low": 80.6, "tick": "down", "last_trade_price": 80.6, "last_trade_time": "2026-08-03T11:54:47", "percent_change": -3.29934, "prev_day_close": 83.3499984741211}, {"option": "AAPL261016P00225000", "bid": 0.55, "bid_size": 8.0, "ask": 0.62, "ask_size": 15.0, "iv": 0.3747, "open_interest": 2242.0, "volume": 4.0, "delta": -0.0288, "gamma": 0.0013, "vega": 0.0922, "theta": -0.0222, "rho": -0.0178, "theo": 0.5847, "change": -0.04, "open": 0.54, "high": 0.59, "low": 0.54, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -6.77966, "prev_day_close": 0.590000003576279}, {"option": "AAPL261016C00230000", "bid": 74.55, "bid_size": 61.0, "ask": 77.8, "ask_size": 84.0, "iv": 0.367, "open_interest": 343.0, "volume": 2.0, "delta": 0.9658, "gamma": 0.0015, "vega": 0.1073, "theta": -0.0175, "rho": 0.4513, "theo": 76.1492, "change": -0.99, "open": 81.02, "high": 81.02, "low": 77.56, "tick": "down", "last_trade_price": 77.56, "last_trade_time": "2026-08-03T15:22:59", "percent_change": -1.26034, "prev_day_close": 78.5499992370606}, {"option": "AAPL261016P00230000", "bid": 0.65, "bid_size": 102.0, "ask": 0.8, "ask_size": 112.0, "iv": 0.366, "open_interest": 4304.0, "volume": 99.0, "delta": -0.035, "gamma": 0.0016, "vega": 0.1079, "theta": -0.0254, "rho": -0.0217, "theo": 0.7095, "change": -0.04, "open": 0.64, "high": 0.72, "low": 0.64, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:37:27", "percent_change": -5.6338, "prev_day_close": 0.71000000834465}, {"option": "AAPL261016C00235000", "bid": 69.3, "bid_size": 49.0, "ask": 73.0, "ask_size": 48.0, "iv": 0.3372, "open_interest": 275.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0018, "vega": 0.1253, "theta": -0.0216, "rho": 0.4567, "theo": 71.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-07-31T12:35:57", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "AAPL261016P00235000", "bid": 0.8, "bid_size": 114.0, "ask": 0.92, "ask_size": 112.0, "iv": 0.3544, "open_interest": 6692.0, "volume": 63.0, "delta": -0.0424, "gamma": 0.0019, "vega": 0.1262, "theta": -0.029, "rho": -0.0261, "theo": 0.8637, "change": 0.0, "open": 0.8, "high": 0.86, "low": 0.76, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T15:56:15", "percent_change": 1.802e-06, "prev_day_close": 0.859999984502792}, {"option": "AAPL261016C00240000", "bid": 64.5, "bid_size": 74.0, "ask": 67.6, "ask_size": 71.0, "iv": 0.3004, "open_interest": 548.0, "volume": 6.0, "delta": 0.9495, "gamma": 0.0022, "vega": 0.1462, "theta": -0.0261, "rho": 0.461, "theo": 66.5818, "change": 0.025, "open": 69.18, "high": 69.18, "low": 68.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-03T12:36:33", "percent_change": 0.0362417, "prev_day_close": 68.9750022888184}, {"option": "AAPL261016P00240000", "bid": 0.99, "bid_size": 112.0, "ask": 1.13, "ask_size": 106.0, "iv": 0.3458, "open_interest": 6093.0, "volume": 347.0, "delta": -0.0515, "gamma": 0.0022, "vega": 0.1471, "theta": -0.0331, "rho": -0.0317, "theo": 1.0542, "change": -0.01, "open": 0.96, "high": 1.02, "low": 0.8, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:48:32", "percent_change": -0.970877, "prev_day_close": 1.03000003099442}, {"option": "AAPL261016C00245000", "bid": 60.2, "bid_size": 53.0, "ask": 62.6, "ask_size": 41.0, "iv": 0.3052, "open_interest": 316.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0026, "vega": 0.17, "theta": -0.0311, "rho": 0.464, "theo": 61.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.83, "last_trade_time": "2026-07-28T09:40:46", "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "AAPL261016P00245000", "bid": 1.23, "bid_size": 11.0, "ask": 1.37, "ask_size": 15.0, "iv": 0.3369, "open_interest": 4311.0, "volume": 123.0, "delta": -0.0626, "gamma": 0.0027, "vega": 0.1713, "theta": -0.0377, "rho": -0.0383, "theo": 1.2918, "change": 0.05, "open": 1.19, "high": 1.3, "low": 1.11, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "AAPL261016C00250000", "bid": 56.3, "bid_size": 62.0, "ask": 58.0, "ask_size": 59.0, "iv": 0.3254, "open_interest": 1533.0, "volume": 32.0, "delta": 0.9253, "gamma": 0.0032, "vega": 0.1971, "theta": -0.0366, "rho": 0.4653, "theo": 57.1997, "change": -2.095, "open": 60.5, "high": 60.8, "low": 57.93, "tick": "down", "last_trade_price": 57.93, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -3.49021, "prev_day_close": 60.0250015258789}, {"option": "AAPL261016P00250000", "bid": 1.54, "bid_size": 36.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.3297, "open_interest": 4918.0, "volume": 90.0, "delta": -0.076, "gamma": 0.0032, "vega": 0.1987, "theta": -0.0428, "rho": -0.0465, "theo": 1.5868, "change": 0.08, "open": 1.45, "high": 1.6, "low": 1.35, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 5.26315, "prev_day_close": 1.52000004053116}, {"option": "AAPL261016C00255000", "bid": 51.3, "bid_size": 54.0, "ask": 53.4, "ask_size": 126.0, "iv": 0.308, "open_interest": 908.0, "volume": 4.0, "delta": 0.9093, "gamma": 0.0037, "vega": 0.2276, "theta": -0.0426, "rho": 0.4648, "theo": 52.6091, "change": -1.54, "open": 53.71, "high": 53.71, "low": 53.66, "tick": "down", "last_trade_price": 53.66, "last_trade_time": "2026-08-03T14:14:45", "percent_change": -2.78986, "prev_day_close": 55.2000007629394}, {"option": "AAPL261016P00255000", "bid": 1.88, "bid_size": 73.0, "ask": 2.06, "ask_size": 73.0, "iv": 0.3207, "open_interest": 4523.0, "volume": 171.0, "delta": -0.0923, "gamma": 0.0038, "vega": 0.2289, "theta": -0.0484, "rho": -0.056, "theo": 1.9559, "change": 0.135, "open": 1.76, "high": 1.99, "low": 1.7, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 7.27763, "prev_day_close": 1.85499995946884}, {"option": "AAPL261016C00260000", "bid": 47.1, "bid_size": 74.0, "ask": 49.0, "ask_size": 78.0, "iv": 0.3105, "open_interest": 1372.0, "volume": 4.0, "delta": 0.89, "gamma": 0.0044, "vega": 0.261, "theta": -0.0491, "rho": 0.4621, "theo": 48.1074, "change": -0.75, "open": 51.46, "high": 51.46, "low": 49.8, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-03T15:36:48", "percent_change": -1.48368, "prev_day_close": 50.5500011444092}, {"option": "AAPL261016P00260000", "bid": 2.36, "bid_size": 47.0, "ask": 2.65, "ask_size": 55.0, "iv": 0.3162, "open_interest": 5192.0, "volume": 178.0, "delta": -0.1118, "gamma": 0.0045, "vega": 0.264, "theta": -0.0546, "rho": -0.0676, "theo": 2.4139, "change": 0.21, "open": 2.27, "high": 2.45, "low": 2.08, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 9.375, "prev_day_close": 2.24000000953674}, {"option": "AAPL261016C00265000", "bid": 42.05, "bid_size": 21.0, "ask": 44.55, "ask_size": 32.0, "iv": 0.2914, "open_interest": 891.0, "volume": 9.0, "delta": 0.8671, "gamma": 0.0051, "vega": 0.2976, "theta": -0.056, "rho": 0.4568, "theo": 43.7135, "change": -0.04, "open": 47.55, "high": 47.55, "low": 45.66, "tick": "down", "last_trade_price": 45.66, "last_trade_time": "2026-08-03T14:39:07", "percent_change": -0.087529, "prev_day_close": 45.7000007629394}, {"option": "AAPL261016P00265000", "bid": 2.93, "bid_size": 12.0, "ask": 3.15, "ask_size": 26.0, "iv": 0.3078, "open_interest": 2750.0, "volume": 63.0, "delta": -0.1352, "gamma": 0.0052, "vega": 0.2998, "theta": -0.0611, "rho": -0.0814, "theo": 2.9827, "change": -0.015, "open": 2.55, "high": 2.86, "low": 2.51, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T15:26:43", "percent_change": -0.538603, "prev_day_close": 2.78500008583069}, {"option": "AAPL261016C00270000", "bid": 38.5, "bid_size": 76.0, "ask": 40.1, "ask_size": 134.0, "iv": 0.2951, "open_interest": 1327.0, "volume": 28.0, "delta": 0.8402, "gamma": 0.0059, "vega": 0.3359, "theta": -0.0631, "rho": 0.4488, "theo": 39.4497, "change": -2.435, "open": 42.23, "high": 43.15, "low": 38.71, "tick": "down", "last_trade_price": 39.24, "last_trade_time": "2026-08-03T15:55:05", "percent_change": -5.84283, "prev_day_close": 41.6749992370606}, {"option": "AAPL261016P00270000", "bid": 3.55, "bid_size": 86.0, "ask": 3.85, "ask_size": 81.0, "iv": 0.3001, "open_interest": 7550.0, "volume": 186.0, "delta": -0.1627, "gamma": 0.006, "vega": 0.3384, "theta": -0.0679, "rho": -0.0969, "theo": 3.685, "change": 0.425, "open": 2.88, "high": 3.75, "low": 2.87, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:59:12", "percent_change": 12.782, "prev_day_close": 3.32500004768372}, {"option": "AAPL261016C00275000", "bid": 33.9, "bid_size": 87.0, "ask": 36.4, "ask_size": 54.0, "iv": 0.2888, "open_interest": 1476.0, "volume": 45.0, "delta": 0.8089, "gamma": 0.0068, "vega": 0.3753, "theta": -0.0702, "rho": 0.4375, "theo": 35.3398, "change": -2.4, "open": 39.0, "high": 39.0, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -6.43432, "prev_day_close": 37.3000011444092}, {"option": "AAPL261016P00275000", "bid": 4.35, "bid_size": 58.0, "ask": 4.7, "ask_size": 57.0, "iv": 0.2934, "open_interest": 2857.0, "volume": 188.0, "delta": -0.1946, "gamma": 0.0069, "vega": 0.3791, "theta": -0.0748, "rho": -0.115, "theo": 4.542, "change": 0.55, "open": 3.67, "high": 4.6, "low": 3.67, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 13.5802, "prev_day_close": 4.04999995231628}, {"option": "AAPL261016C00280000", "bid": 30.55, "bid_size": 69.0, "ask": 32.3, "ask_size": 59.0, "iv": 0.2891, "open_interest": 2156.0, "volume": 59.0, "delta": 0.7732, "gamma": 0.0076, "vega": 0.4145, "theta": -0.0771, "rho": 0.423, "theo": 31.4084, "change": -1.475, "open": 35.0, "high": 35.0, "low": 30.98, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T15:42:37", "percent_change": -4.36713, "prev_day_close": 33.7749996185303}, {"option": "AAPL261016P00280000", "bid": 5.5, "bid_size": 69.0, "ask": 5.75, "ask_size": 82.0, "iv": 0.2897, "open_interest": 11490.0, "volume": 393.0, "delta": -0.2312, "gamma": 0.0078, "vega": 0.4176, "theta": -0.0815, "rho": -0.1355, "theo": 5.5831, "change": 0.525, "open": 4.31, "high": 5.7, "low": 3.98, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 10.5528, "prev_day_close": 4.97500014305115}, {"option": "AAPL261016C00285000", "bid": 27.0, "bid_size": 60.0, "ask": 28.55, "ask_size": 53.0, "iv": 0.2861, "open_interest": 1900.0, "volume": 91.0, "delta": 0.733, "gamma": 0.0084, "vega": 0.4513, "theta": -0.0835, "rho": 0.4054, "theo": 27.6812, "change": -1.4, "open": 30.0, "high": 30.5, "low": 27.83, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T15:24:59", "percent_change": -4.68227, "prev_day_close": 29.8999996185303}, {"option": "AAPL261016P00285000", "bid": 6.7, "bid_size": 38.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.2854, "open_interest": 2678.0, "volume": 188.0, "delta": -0.2725, "gamma": 0.0087, "vega": 0.4539, "theta": -0.0877, "rho": -0.157, "theo": 6.8354, "change": 0.9, "open": 6.3, "high": 7.0, "low": 5.88, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 14.7541, "prev_day_close": 6.09999990463257}, {"option": "AAPL261016C00290000", "bid": 23.65, "bid_size": 52.0, "ask": 24.55, "ask_size": 51.0, "iv": 0.278, "open_interest": 3347.0, "volume": 94.0, "delta": 0.6886, "gamma": 0.0092, "vega": 0.4843, "theta": -0.089, "rho": 0.3846, "theo": 24.1834, "change": -1.48, "open": 29.31, "high": 29.31, "low": 23.75, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-08-03T15:47:26", "percent_change": -5.72534, "prev_day_close": 25.8500003814697}, {"option": "AAPL261016P00290000", "bid": 8.15, "bid_size": 71.0, "ask": 8.6, "ask_size": 100.0, "iv": 0.2809, "open_interest": 4672.0, "volume": 485.0, "delta": -0.3181, "gamma": 0.0095, "vega": 0.4876, "theta": -0.0932, "rho": -0.1808, "theo": 8.3207, "change": 1.025, "open": 7.29, "high": 8.45, "low": 6.17, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-03T15:56:58", "percent_change": 13.8047, "prev_day_close": 7.42500019073486}, {"option": "AAPL261016C00295000", "bid": 20.55, "bid_size": 65.0, "ask": 21.05, "ask_size": 20.0, "iv": 0.2734, "open_interest": 2084.0, "volume": 303.0, "delta": 0.6406, "gamma": 0.0099, "vega": 0.5117, "theta": -0.0934, "rho": 0.3608, "theo": 20.9367, "change": -1.77, "open": 25.0, "high": 25.0, "low": 20.37, "tick": "up", "last_trade_price": 20.63, "last_trade_time": "2026-08-03T15:59:34", "percent_change": -7.90178, "prev_day_close": 22.3999996185303}, {"option": "AAPL261016P00295000", "bid": 9.95, "bid_size": 48.0, "ask": 10.35, "ask_size": 53.0, "iv": 0.2777, "open_interest": 3073.0, "volume": 217.0, "delta": -0.3676, "gamma": 0.0102, "vega": 0.5133, "theta": -0.0975, "rho": -0.204, "theo": 10.0647, "change": 1.255, "open": 9.4, "high": 10.28, "low": 8.43, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-08-03T15:58:25", "percent_change": 13.9058, "prev_day_close": 9.02500009536743}, {"option": "AAPL261016C00300000", "bid": 17.6, "bid_size": 149.0, "ask": 18.15, "ask_size": 61.0, "iv": 0.2713, "open_interest": 13219.0, "volume": 2358.0, "delta": 0.5898, "gamma": 0.0104, "vega": 0.5316, "theta": -0.0964, "rho": 0.3348, "theo": 17.9599, "change": -1.975, "open": 21.35, "high": 23.0, "low": 17.28, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -9.98736, "prev_day_close": 19.7750005722046}, {"option": "AAPL261016P00300000", "bid": 11.95, "bid_size": 185.0, "ask": 12.35, "ask_size": 150.0, "iv": 0.274, "open_interest": 13298.0, "volume": 872.0, "delta": -0.4204, "gamma": 0.0108, "vega": 0.5318, "theta": -0.1006, "rho": -0.2289, "theo": 12.0896, "change": 1.335, "open": 9.55, "high": 12.32, "low": 9.45, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-08-03T15:59:53", "percent_change": 12.2759, "prev_day_close": 10.875}, {"option": "AAPL261016C00305000", "bid": 15.1, "bid_size": 1.0, "ask": 15.4, "ask_size": 108.0, "iv": 0.2699, "open_interest": 3660.0, "volume": 805.0, "delta": 0.537, "gamma": 0.0107, "vega": 0.5428, "theta": -0.0978, "rho": 0.3072, "theo": 15.2669, "change": -1.8, "open": 18.6, "high": 19.25, "low": 14.73, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -10.6509, "prev_day_close": 16.8999996185303}, {"option": "AAPL261016P00305000", "bid": 14.3, "bid_size": 50.0, "ask": 14.75, "ask_size": 53.0, "iv": 0.2723, "open_interest": 2077.0, "volume": 613.0, "delta": -0.4753, "gamma": 0.0112, "vega": 0.541, "theta": -0.102, "rho": -0.2511, "theo": 14.4106, "change": 1.43, "open": 10.81, "high": 14.57, "low": 10.81, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-03T15:51:31", "percent_change": 11.0, "prev_day_close": 13.0}, {"option": "AAPL261016C00310000", "bid": 12.6, "bid_size": 82.0, "ask": 12.95, "ask_size": 81.0, "iv": 0.2664, "open_interest": 5088.0, "volume": 2025.0, "delta": 0.4836, "gamma": 0.0108, "vega": 0.5447, "theta": -0.0976, "rho": 0.2782, "theo": 12.8642, "change": -1.675, "open": 15.75, "high": 16.58, "low": 12.3, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -11.6522, "prev_day_close": 14.375}, {"option": "AAPL261016P00310000", "bid": 16.9, "bid_size": 54.0, "ask": 17.4, "ask_size": 73.0, "iv": 0.2703, "open_interest": 3324.0, "volume": 437.0, "delta": -0.5313, "gamma": 0.0114, "vega": 0.5391, "theta": -0.1019, "rho": -0.272, "theo": 17.031, "change": 1.95, "open": 12.9, "high": 17.4, "low": 12.9, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 12.6214, "prev_day_close": 15.4500002861023}, {"option": "AAPL261016C00315000", "bid": 10.5, "bid_size": 87.0, "ask": 10.85, "ask_size": 49.0, "iv": 0.265, "open_interest": 9052.0, "volume": 1849.0, "delta": 0.4307, "gamma": 0.0108, "vega": 0.5371, "theta": -0.0958, "rho": 0.2489, "theo": 10.7501, "change": -1.565, "open": 13.34, "high": 14.0, "low": 10.19, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -12.9607, "prev_day_close": 12.0749998092651}, {"option": "AAPL261016P00315000", "bid": 19.4, "bid_size": 58.0, "ask": 20.45, "ask_size": 74.0, "iv": 0.2659, "open_interest": 3869.0, "volume": 40.0, "delta": -0.5871, "gamma": 0.0114, "vega": 0.5276, "theta": -0.1003, "rho": -0.2871, "theo": 19.9538, "change": 0.83, "open": 18.0, "high": 20.0, "low": 17.8, "tick": "no_change", "last_trade_price": 18.98, "last_trade_time": "2026-08-03T15:34:03", "percent_change": 4.573, "prev_day_close": 18.1499996185303}, {"option": "AAPL261016C00320000", "bid": 8.7, "bid_size": 67.0, "ask": 9.1, "ask_size": 38.0, "iv": 0.265, "open_interest": 9051.0, "volume": 1050.0, "delta": 0.3795, "gamma": 0.0105, "vega": 0.5208, "theta": -0.0924, "rho": 0.2203, "theo": 8.9159, "change": -1.22, "open": 11.2, "high": 11.75, "low": 8.41, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -12.2, "prev_day_close": 10.0}, {"option": "AAPL261016P00320000", "bid": 22.8, "bid_size": 95.0, "ask": 23.8, "ask_size": 107.0, "iv": 0.2678, "open_interest": 3465.0, "volume": 60.0, "delta": -0.6416, "gamma": 0.0112, "vega": 0.5067, "theta": -0.0972, "rho": -0.2991, "theo": 23.1732, "change": 2.55, "open": 22.0, "high": 23.7, "low": 20.92, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T15:57:01", "percent_change": 12.1718, "prev_day_close": 20.9499998092651}, {"option": "AAPL261016C00325000", "bid": 7.1, "bid_size": 101.0, "ask": 7.45, "ask_size": 41.0, "iv": 0.2632, "open_interest": 5399.0, "volume": 406.0, "delta": 0.331, "gamma": 0.01, "vega": 0.4969, "theta": -0.0879, "rho": 0.193, "theo": 7.3462, "change": -0.9, "open": 8.3, "high": 8.52, "low": 6.75, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -10.9091, "prev_day_close": 8.25}, {"option": "AAPL261016P00325000", "bid": 26.35, "bid_size": 59.0, "ask": 27.55, "ask_size": 65.0, "iv": 0.2705, "open_interest": 1449.0, "volume": 36.0, "delta": -0.6936, "gamma": 0.0108, "vega": 0.4743, "theta": -0.0928, "rho": -0.3041, "theo": 26.6744, "change": 1.075, "open": 24.38, "high": 26.82, "low": 23.95, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T15:49:00", "percent_change": 4.27011, "prev_day_close": 25.1750001907349}, {"option": "AAPL261016C00330000", "bid": 5.95, "bid_size": 116.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.2646, "open_interest": 8474.0, "volume": 4505.0, "delta": 0.2861, "gamma": 0.0094, "vega": 0.4667, "theta": -0.0823, "rho": 0.1672, "theo": 6.019, "change": -0.705, "open": 7.65, "high": 8.35, "low": 5.6, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-08-03T15:59:57", "percent_change": -10.4059, "prev_day_close": 6.77499985694885}, {"option": "AAPL261016P00330000", "bid": 29.55, "bid_size": 74.0, "ask": 31.3, "ask_size": 74.0, "iv": 0.2643, "open_interest": 2177.0, "volume": 468.0, "delta": -0.7425, "gamma": 0.0102, "vega": 0.4348, "theta": -0.0876, "rho": -0.3024, "theo": 30.4313, "change": 1.675, "open": 27.7, "high": 29.9, "low": 26.68, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T15:47:30", "percent_change": 5.93445, "prev_day_close": 28.2250003814697}, {"option": "AAPL261016C00335000", "bid": 4.7, "bid_size": 80.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.2634, "open_interest": 4484.0, "volume": 939.0, "delta": 0.2452, "gamma": 0.0087, "vega": 0.4324, "theta": -0.0762, "rho": 0.1436, "theo": 4.9086, "change": -0.55, "open": 6.2, "high": 6.37, "low": 4.58, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:54:35", "percent_change": -9.90991, "prev_day_close": 5.54999995231628}, {"option": "AAPL261016P00335000", "bid": 33.85, "bid_size": 56.0, "ask": 35.5, "ask_size": 75.0, "iv": 0.2712, "open_interest": 661.0, "volume": 53.0, "delta": -0.7874, "gamma": 0.0096, "vega": 0.3912, "theta": -0.0816, "rho": -0.2914, "theo": 34.423, "change": 0.45, "open": 28.59, "high": 33.0, "low": 28.59, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-03T15:26:18", "percent_change": 1.38249, "prev_day_close": 32.5499992370606}, {"option": "AAPL261016C00340000", "bid": 3.8, "bid_size": 90.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.2644, "open_interest": 8428.0, "volume": 899.0, "delta": 0.2086, "gamma": 0.0079, "vega": 0.3959, "theta": -0.0696, "rho": 0.1225, "theo": 3.9885, "change": -0.65, "open": 5.3, "high": 5.3, "low": 3.65, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -14.4444, "prev_day_close": 4.5}, {"option": "AAPL261016P00340000", "bid": 37.85, "bid_size": 44.0, "ask": 40.0, "ask_size": 83.0, "iv": 0.2742, "open_interest": 648.0, "volume": 2.0, "delta": -0.8278, "gamma": 0.0088, "vega": 0.3428, "theta": -0.0748, "rho": -0.2753, "theo": 38.6231, "change": -0.525, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T09:44:22", "percent_change": -1.43737, "prev_day_close": 36.5249996185303}, {"option": "AAPL261016C00345000", "bid": 3.05, "bid_size": 92.0, "ask": 3.35, "ask_size": 57.0, "iv": 0.2654, "open_interest": 18094.0, "volume": 1182.0, "delta": 0.1764, "gamma": 0.0071, "vega": 0.358, "theta": -0.063, "rho": 0.1037, "theo": 3.2321, "change": -0.45, "open": 4.15, "high": 4.34, "low": 2.95, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:56:46", "percent_change": -12.5, "prev_day_close": 3.60000002384186}, {"option": "AAPL261016P00345000", "bid": 42.1, "bid_size": 36.0, "ask": 44.8, "ask_size": 35.0, "iv": 0.2815, "open_interest": 496.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.008, "vega": 0.2907, "theta": -0.0675, "rho": -0.2581, "theo": 43.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-07-31T13:46:49", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "AAPL261016C00350000", "bid": 2.5, "bid_size": 107.0, "ask": 2.69, "ask_size": 89.0, "iv": 0.2669, "open_interest": 6916.0, "volume": 1672.0, "delta": 0.1484, "gamma": 0.0063, "vega": 0.3208, "theta": -0.0564, "rho": 0.0873, "theo": 2.6134, "change": -0.41, "open": 3.5, "high": 3.6, "low": 2.33, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-03T15:58:28", "percent_change": -13.9456, "prev_day_close": 2.94000005722046}, {"option": "AAPL261016P00350000", "bid": 46.6, "bid_size": 74.0, "ask": 48.6, "ask_size": 65.0, "iv": 0.2706, "open_interest": 357.0, "volume": 24.0, "delta": -0.8951, "gamma": 0.007, "vega": 0.241, "theta": -0.0593, "rho": -0.2243, "theo": 47.5281, "change": 2.625, "open": 42.89, "high": 48.16, "low": 42.89, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T15:53:08", "percent_change": 5.78512, "prev_day_close": 45.375}, {"option": "AAPL261016C00355000", "bid": 2.0, "bid_size": 74.0, "ask": 2.17, "ask_size": 75.0, "iv": 0.268, "open_interest": 4597.0, "volume": 253.0, "delta": 0.1243, "gamma": 0.0056, "vega": 0.2852, "theta": -0.0501, "rho": 0.0732, "theo": 2.1101, "change": -0.215, "open": 2.6, "high": 2.6, "low": 1.9, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:51:28", "percent_change": -9.49227, "prev_day_close": 2.26499998569489}, {"option": "AAPL261016P00355000", "bid": 51.25, "bid_size": 16.0, "ask": 54.0, "ask_size": 17.0, "iv": 0.2904, "open_interest": 43.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.006, "vega": 0.1952, "theta": -0.0502, "rho": -0.2068, "theo": 52.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-07-31T15:26:25", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "AAPL261016C00360000", "bid": 1.6, "bid_size": 118.0, "ask": 1.74, "ask_size": 75.0, "iv": 0.2692, "open_interest": 78801.0, "volume": 777.0, "delta": 0.1038, "gamma": 0.0048, "vega": 0.2512, "theta": -0.0442, "rho": 0.0611, "theo": 1.7023, "change": -0.24, "open": 2.0, "high": 2.41, "low": 1.5, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T15:58:01", "percent_change": -12.6984, "prev_day_close": 1.88999998569489}, {"option": "AAPL261016P00360000", "bid": 56.0, "bid_size": 42.0, "ask": 58.6, "ask_size": 56.0, "iv": 0.2928, "open_interest": 166.0, "volume": 2.0, "delta": -0.9428, "gamma": 0.005, "vega": 0.1473, "theta": -0.0403, "rho": -0.173, "theo": 56.9337, "change": 1.525, "open": 56.2, "high": 56.2, "low": 56.2, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-08-03T12:06:41", "percent_change": 2.78921, "prev_day_close": 54.6749992370606}, {"option": "AAPL261016C00365000", "bid": 1.29, "bid_size": 110.0, "ask": 1.41, "ask_size": 87.0, "iv": 0.2712, "open_interest": 2220.0, "volume": 95.0, "delta": 0.0863, "gamma": 0.0042, "vega": 0.2203, "theta": -0.0388, "rho": 0.0509, "theo": 1.3728, "change": -0.11, "open": 1.46, "high": 1.7, "low": 1.21, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-08-03T15:57:02", "percent_change": -7.48299, "prev_day_close": 1.46999996900558}, {"option": "AAPL261016P00365000", "bid": 60.85, "bid_size": 16.0, "ask": 62.9, "ask_size": 17.0, "iv": 0.2824, "open_interest": 9.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.004, "vega": 0.1148, "theta": -0.0307, "rho": -0.1459, "theo": 61.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-07-31T09:33:45", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "AAPL261016C00370000", "bid": 1.05, "bid_size": 20.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.2738, "open_interest": 4678.0, "volume": 493.0, "delta": 0.0717, "gamma": 0.0036, "vega": 0.1919, "theta": -0.0339, "rho": 0.0422, "theo": 1.1079, "change": -0.13, "open": 1.36, "high": 1.38, "low": 0.99, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -11.0169, "prev_day_close": 1.18000000715256}, {"option": "AAPL261016P00370000", "bid": 65.85, "bid_size": 12.0, "ask": 68.35, "ask_size": 14.0, "iv": 0.315, "open_interest": 48.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.003, "vega": 0.0781, "theta": -0.0211, "rho": -0.1258, "theo": 66.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-07-31T10:25:54", "percent_change": 0.0, "prev_day_close": 64.2250022888184}, {"option": "AAPL261016C00375000", "bid": 0.76, "bid_size": 94.0, "ask": 0.97, "ask_size": 127.0, "iv": 0.2744, "open_interest": 944.0, "volume": 106.0, "delta": 0.0595, "gamma": 0.0031, "vega": 0.1667, "theta": -0.0294, "rho": 0.035, "theo": 0.8951, "change": 0.03, "open": 1.1, "high": 1.1, "low": 0.8, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T15:10:23", "percent_change": 3.22581, "prev_day_close": 0.930000007152557}, {"option": "AAPL261016P00375000", "bid": 70.65, "bid_size": 10.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0029, "vega": 0.058, "theta": -0.013, "rho": -0.0978, "theo": 71.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1749992370606}, {"option": "AAPL261016C00380000", "bid": 0.67, "bid_size": 115.0, "ask": 0.78, "ask_size": 102.0, "iv": 0.2785, "open_interest": 4235.0, "volume": 679.0, "delta": 0.0494, "gamma": 0.0027, "vega": 0.1442, "theta": -0.0256, "rho": 0.0291, "theo": 0.7252, "change": -0.03, "open": 0.95, "high": 0.95, "low": 0.64, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -3.94737, "prev_day_close": 0.759999990463257}, {"option": "AAPL261016P00380000", "bid": 75.6, "bid_size": 10.0, "ask": 78.25, "ask_size": 10.0, "iv": 0.3334, "open_interest": 6.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0023, "vega": 0.0274, "theta": -0.0127, "rho": 0.0, "theo": 76.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-07-30T10:10:28", "percent_change": 0.0, "prev_day_close": 73.8999977111816}, {"option": "AAPL261016C00385000", "bid": 0.54, "bid_size": 101.0, "ask": 0.67, "ask_size": 99.0, "iv": 0.2822, "open_interest": 251.0, "volume": 9.0, "delta": 0.0411, "gamma": 0.0023, "vega": 0.1248, "theta": -0.0222, "rho": 0.0241, "theo": 0.5896, "change": -0.025, "open": 0.64, "high": 0.68, "low": 0.55, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -4.06504, "prev_day_close": 0.615000009536743}, {"option": "AAPL261016P00385000", "bid": 79.85, "bid_size": 10.0, "ask": 83.65, "ask_size": 11.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 81.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "AAPL261016C00390000", "bid": 0.43, "bid_size": 114.0, "ask": 0.54, "ask_size": 121.0, "iv": 0.2839, "open_interest": 13516.0, "volume": 49.0, "delta": 0.0342, "gamma": 0.0019, "vega": 0.1077, "theta": -0.0192, "rho": 0.0201, "theo": 0.482, "change": -0.02, "open": 0.67, "high": 0.67, "low": 0.47, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -4.0, "prev_day_close": 0.500000014901161}, {"option": "AAPL261016P00390000", "bid": 84.85, "bid_size": 10.0, "ask": 88.6, "ask_size": 10.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 86.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-07-28T15:55:59", "percent_change": 0.0, "prev_day_close": 83.8999977111816}, {"option": "AAPL261016C00395000", "bid": 0.33, "bid_size": 128.0, "ask": 0.47, "ask_size": 100.0, "iv": 0.2868, "open_interest": 384.0, "volume": 16.0, "delta": 0.0286, "gamma": 0.0017, "vega": 0.0934, "theta": -0.0167, "rho": 0.0168, "theo": 0.3966, "change": -0.045, "open": 0.38, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -10.1124, "prev_day_close": 0.445000007748604}, {"option": "AAPL261016P00395000", "bid": 89.85, "bid_size": 10.0, "ask": 93.55, "ask_size": 10.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 91.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "AAPL261016C00400000", "bid": 0.3, "bid_size": 133.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.2884, "open_interest": 6728.0, "volume": 121.0, "delta": 0.0241, "gamma": 0.0014, "vega": 0.0809, "theta": -0.0146, "rho": 0.0141, "theo": 0.3291, "change": -0.025, "open": 0.35, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:59:19", "percent_change": -7.24638, "prev_day_close": 0.345000013709068}, {"option": "AAPL261016P00400000", "bid": 94.85, "bid_size": 10.0, "ask": 98.55, "ask_size": 10.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8249969482422}, {"option": "AAPL261016C00405000", "bid": 0.2, "bid_size": 105.0, "ask": 0.34, "ask_size": 178.0, "iv": 0.2922, "open_interest": 78.0, "volume": 2.0, "delta": 0.0204, "gamma": 0.0012, "vega": 0.0706, "theta": -0.0128, "rho": 0.012, "theo": 0.2757, "change": 0.02, "open": 0.24, "high": 0.28, "low": 0.24, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T13:41:56", "percent_change": 7.69231, "prev_day_close": 0.260000005364418}, {"option": "AAPL261016P00405000", "bid": 99.85, "bid_size": 10.0, "ask": 103.55, "ask_size": 10.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 101.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-07-22T14:51:37", "percent_change": 0.0, "prev_day_close": 98.875}, {"option": "AAPL261016C00410000", "bid": 0.14, "bid_size": 113.0, "ask": 0.36, "ask_size": 115.0, "iv": 0.2996, "open_interest": 2764.0, "volume": 14.0, "delta": 0.0174, "gamma": 0.001, "vega": 0.0619, "theta": -0.0113, "rho": 0.0102, "theo": 0.2334, "change": 0.02, "open": 0.22, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T13:39:59", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "AAPL261016P00410000", "bid": 104.85, "bid_size": 10.0, "ask": 108.55, "ask_size": 10.0, "iv": 0.3944, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.25, "last_trade_time": "2026-07-31T10:41:55", "percent_change": 0.0, "prev_day_close": 104.024997711182}, {"option": "AAPL261016C00415000", "bid": 0.11, "bid_size": 89.0, "ask": 0.3, "ask_size": 107.0, "iv": 0.3018, "open_interest": 44.0, "volume": 1.0, "delta": 0.015, "gamma": 0.0009, "vega": 0.0545, "theta": -0.0101, "rho": 0.0088, "theo": 0.1998, "change": 0.065, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T13:41:37", "percent_change": 39.3939, "prev_day_close": 0.165000002831221}, {"option": "AAPL261016P00415000", "bid": 109.85, "bid_size": 10.0, "ask": 113.55, "ask_size": 10.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 111.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "AAPL261016C00420000", "bid": 0.1, "bid_size": 106.0, "ask": 0.24, "ask_size": 93.0, "iv": 0.3044, "open_interest": 263.0, "volume": 67.0, "delta": 0.0131, "gamma": 0.0008, "vega": 0.0484, "theta": -0.009, "rho": 0.0076, "theo": 0.1731, "change": -0.005, "open": 0.18, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:24:07", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "AAPL261016P00420000", "bid": 114.85, "bid_size": 10.0, "ask": 118.55, "ask_size": 10.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "AAPL261016C00425000", "bid": 0.09, "bid_size": 72.0, "ask": 0.18, "ask_size": 69.0, "iv": 0.3052, "open_interest": 66.0, "volume": 5.0, "delta": 0.0115, "gamma": 0.0007, "vega": 0.0433, "theta": -0.0082, "rho": 0.0067, "theo": 0.1516, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T13:39:59", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "AAPL261016P00425000", "bid": 119.85, "bid_size": 10.0, "ask": 123.55, "ask_size": 10.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 121.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.899997711182}, {"option": "AAPL261016C00430000", "bid": 0.03, "bid_size": 180.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.3001, "open_interest": 680.0, "volume": 5.0, "delta": 0.0102, "gamma": 0.0006, "vega": 0.039, "theta": -0.0074, "rho": 0.0059, "theo": 0.1342, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:34:22", "percent_change": 26.3158, "prev_day_close": 0.0949999978765845}, {"option": "AAPL261016P00430000", "bid": 124.85, "bid_size": 10.0, "ask": 128.55, "ask_size": 10.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 126.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.824996948242}, {"option": "AAPL261016C00435000", "bid": 0.02, "bid_size": 105.0, "ask": 0.32, "ask_size": 93.0, "iv": 0.333, "open_interest": 0.0, "volume": 4.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0353, "theta": -0.0068, "rho": 0.0053, "theo": 0.1199, "change": 0.025, "open": 0.16, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:35:00", "percent_change": 29.4118, "prev_day_close": 0.0849999999627471}, {"option": "AAPL261016P00435000", "bid": 129.85, "bid_size": 10.0, "ask": 133.55, "ask_size": 10.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 131.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.824996948242}, {"option": "AAPL261016C00440000", "bid": 0.04, "bid_size": 47.0, "ask": 0.19, "ask_size": 104.0, "iv": 0.3266, "open_interest": 168.0, "volume": 2.0, "delta": 0.0081, "gamma": 0.0005, "vega": 0.0322, "theta": -0.0063, "rho": 0.0047, "theo": 0.1081, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 3.39933e-06, "prev_day_close": 0.0799999972805381}, {"option": "AAPL261016P00440000", "bid": 134.85, "bid_size": 10.0, "ask": 138.55, "ask_size": 10.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.824996948242}, {"option": "AAPL261016C00450000", "bid": 0.01, "bid_size": 79.0, "ask": 0.29, "ask_size": 47.0, "iv": 0.3548, "open_interest": 1930.0, "volume": 94.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0271, "theta": -0.0055, "rho": 0.0039, "theo": 0.0896, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:21:51", "percent_change": -3.08667e-06, "prev_day_close": 0.0700000021606684}, {"option": "AAPL261016P00450000", "bid": 144.85, "bid_size": 10.0, "ask": 148.55, "ask_size": 10.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.824996948242}, {"option": "AAPL261016C00460000", "bid": 0.01, "bid_size": 88.0, "ask": 0.35, "ask_size": 60.0, "iv": 0.3804, "open_interest": 705.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0231, "theta": -0.0048, "rho": 0.0032, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T09:38:42", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL261016P00460000", "bid": 154.85, "bid_size": 2.0, "ask": 158.55, "ask_size": 10.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.824996948242}, {"option": "AAPL261016C00470000", "bid": 0.01, "bid_size": 77.0, "ask": 0.12, "ask_size": 80.0, "iv": 0.3552, "open_interest": 105.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.02, "theta": -0.0042, "rho": 0.0027, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-28T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AAPL261016P00470000", "bid": 164.85, "bid_size": 10.0, "ask": 168.55, "ask_size": 10.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.824996948242}, {"option": "AAPL261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.3644, "open_interest": 20.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0038, "rho": 0.0023, "theo": 0.056, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:58:50", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL261016P00480000", "bid": 174.85, "bid_size": 10.0, "ask": 178.55, "ask_size": 10.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "AAPL261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.396, "open_interest": 26.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0034, "rho": 0.002, "theo": 0.0485, "change": -0.06, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:25:14", "percent_change": -66.6667, "prev_day_close": 0.090000000782311}, {"option": "AAPL261016P00490000", "bid": 184.85, "bid_size": 10.0, "ask": 188.55, "ask_size": 10.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.824996948242}, {"option": "AAPL261016C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.3934, "open_interest": 131.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0132, "theta": -0.003, "rho": 0.0017, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:15:31", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AAPL261016P00500000", "bid": 194.85, "bid_size": 10.0, "ask": 198.55, "ask_size": 10.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.824996948242}, {"option": "AAPL261016C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.4519, "open_interest": 8.0, "volume": 2.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0027, "rho": 0.0015, "theo": 0.0366, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:24:48", "percent_change": -21.7391, "prev_day_close": 0.114999999292195}, {"option": "AAPL261016P00510000", "bid": 204.85, "bid_size": 10.0, "ask": 208.55, "ask_size": 10.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.824996948242}, {"option": "AAPL261016C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 6.0, "iv": 0.4733, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0024, "rho": 0.0013, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T09:32:02", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "AAPL261016P00520000", "bid": 214.85, "bid_size": 10.0, "ask": 218.55, "ask_size": 10.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.775001525879}, {"option": "AAPL261016C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6258, "open_interest": 5.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0022, "rho": 0.0011, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T09:44:02", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261016P00530000", "bid": 224.85, "bid_size": 2.0, "ask": 228.55, "ask_size": 10.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.799995422363}, {"option": "AAPL261016C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6427, "open_interest": 8.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0019, "rho": 0.001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-30T15:22:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL261016P00540000", "bid": 234.85, "bid_size": 10.0, "ask": 238.55, "ask_size": 10.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "AAPL261016C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6592, "open_interest": 12.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0017, "rho": 0.0008, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAPL261016P00550000", "bid": 244.85, "bid_size": 10.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.775001525879}, {"option": "AAPL261016C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6753, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.006, "theta": -0.0015, "rho": 0.0007, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T09:32:37", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261016P00560000", "bid": 254.85, "bid_size": 10.0, "ask": 258.55, "ask_size": 10.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.849998474121}, {"option": "AAPL261016C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.6906, "open_interest": 14.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0014, "rho": 0.0006, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T14:24:12", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261016P00570000", "bid": 264.85, "bid_size": 10.0, "ask": 268.55, "ask_size": 10.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.800003051758}, {"option": "AAPL261016C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7065, "open_interest": 35.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0047, "theta": -0.0012, "rho": 0.0005, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-27T10:03:15", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261016P00580000", "bid": 274.85, "bid_size": 10.0, "ask": 278.55, "ask_size": 10.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.825012207031}, {"option": "AAPL261016C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.4665, "open_interest": 77.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.0011, "rho": 0.0005, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T14:14:24", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL261016P00590000", "bid": 284.85, "bid_size": 10.0, "ask": 288.55, "ask_size": 10.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.65, "last_trade_time": "2026-07-28T15:49:18", "percent_change": 0.0, "prev_day_close": 283.900009155273}, {"option": "AAPL261016C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7362, "open_interest": 70.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0036, "theta": -0.001, "rho": 0.0004, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:02:33", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AAPL261016P00600000", "bid": 294.85, "bid_size": 10.0, "ask": 298.55, "ask_size": 10.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.4, "last_trade_time": "2026-07-30T09:33:22", "percent_change": 0.0, "prev_day_close": 293.850006103516}, {"option": "AAPL261120C00100000", "bid": 204.0, "bid_size": 2.0, "ask": 206.25, "ask_size": 2.0, "iv": 0.6927, "open_interest": 10.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.265, "theo": 204.3885, "change": 0.935, "open": 207.44, "high": 208.21, "low": 207.44, "tick": "up", "last_trade_price": 208.21, "last_trade_time": "2026-08-03T13:25:49", "percent_change": 0.451095, "prev_day_close": 207.274993896484}, {"option": "AAPL261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.7635, "open_interest": 263.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0029, "theta": -0.0008, "rho": -0.0005, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-30T15:12:48", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "AAPL261120C00105000", "bid": 197.35, "bid_size": 1.0, "ask": 201.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.2783, "theo": 199.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.6, "last_trade_time": "2026-01-27T09:32:54", "percent_change": 0.0, "prev_day_close": 202.424995422363}, {"option": "AAPL261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.8153, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0036, "theta": -0.001, "rho": -0.0006, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-17T14:51:59", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL261120C00110000", "bid": 192.6, "bid_size": 2.0, "ask": 196.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.2914, "theo": 194.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.16, "last_trade_time": "2026-06-17T12:58:50", "percent_change": 0.0, "prev_day_close": 197.474998474121}, {"option": "AAPL261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 30.0, "iv": 0.7693, "open_interest": 123.0, "volume": 2.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0043, "theta": -0.0011, "rho": -0.0007, "theo": 0.021, "change": 0.045, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:44:47", "percent_change": 47.3684, "prev_day_close": 0.09500000346452}, {"option": "AAPL261120C00115000", "bid": 187.7, "bid_size": 2.0, "ask": 191.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.3048, "theo": 189.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.82, "last_trade_time": "2026-05-07T15:51:36", "percent_change": 0.0, "prev_day_close": 192.474998474121}, {"option": "AAPL261120P00115000", "bid": 0.01, "bid_size": 30.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7518, "open_interest": 53.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0052, "theta": -0.0013, "rho": -0.0008, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-25T11:15:09", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "AAPL261120C00120000", "bid": 182.7, "bid_size": 2.0, "ask": 186.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.3179, "theo": 184.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.62, "last_trade_time": "2026-07-08T10:20:36", "percent_change": 0.0, "prev_day_close": 187.575004577637}, {"option": "AAPL261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5704, "open_interest": 131.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0063, "theta": -0.0015, "rho": -0.001, "theo": 0.0307, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:26:11", "percent_change": -42.8571, "prev_day_close": 0.105000001378357}, {"option": "AAPL261120C00125000", "bid": 177.8, "bid_size": 2.0, "ask": 181.55, "ask_size": 2.0, "iv": 0.4799, "open_interest": 36.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.331, "theo": 179.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.6, "last_trade_time": "2026-07-31T13:51:55", "percent_change": 0.0, "prev_day_close": 182.674995422363}, {"option": "AAPL261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 14.0, "iv": 0.6715, "open_interest": 64.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0075, "theta": -0.0018, "rho": -0.0013, "theo": 0.037, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:26:39", "percent_change": 37.5, "prev_day_close": 0.0800000028684735}, {"option": "AAPL261120C00130000", "bid": 172.9, "bid_size": 2.0, "ask": 176.6, "ask_size": 2.0, "iv": 0.5235, "open_interest": 76.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0088, "theta": 0.0, "rho": 0.3444, "theo": 174.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.36, "last_trade_time": "2026-06-24T10:17:17", "percent_change": 0.0, "prev_day_close": 177.625}, {"option": "AAPL261120P00130000", "bid": 0.01, "bid_size": 13.0, "ask": 0.42, "ask_size": 39.0, "iv": 0.6673, "open_interest": 59.0, "volume": 2.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0021, "rho": -0.0015, "theo": 0.0445, "change": 0.045, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:27:13", "percent_change": 69.2308, "prev_day_close": 0.0649999985471368}, {"option": "AAPL261120C00135000", "bid": 167.9, "bid_size": 2.0, "ask": 171.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0104, "theta": 0.0, "rho": 0.3578, "theo": 169.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.49, "last_trade_time": "2026-07-28T09:42:17", "percent_change": 0.0, "prev_day_close": 172.675003051758}, {"option": "AAPL261120P00135000", "bid": 0.01, "bid_size": 9.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6362, "open_interest": 246.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0024, "rho": -0.0019, "theo": 0.0535, "change": 0.04, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:27:41", "percent_change": 57.1429, "prev_day_close": 0.0699999975040555}, {"option": "AAPL261120C00140000", "bid": 163.05, "bid_size": 2.0, "ask": 166.75, "ask_size": 2.0, "iv": 0.524, "open_interest": 74.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0125, "theta": 0.0, "rho": 0.3755, "theo": 164.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.2, "last_trade_time": "2026-07-30T09:34:00", "percent_change": 0.0, "prev_day_close": 167.774993896484}, {"option": "AAPL261120P00140000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5275, "open_interest": 125.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0127, "theta": -0.0028, "rho": -0.0022, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T15:35:59", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL261120C00145000", "bid": 158.1, "bid_size": 2.0, "ask": 161.8, "ask_size": 2.0, "iv": 0.4907, "open_interest": 31.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0149, "theta": 0.0, "rho": 0.4141, "theo": 159.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-06-30T13:40:05", "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "AAPL261120P00145000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5512, "open_interest": 78.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.015, "theta": -0.0033, "rho": -0.0027, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T13:52:03", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "AAPL261120C00150000", "bid": 153.2, "bid_size": 2.0, "ask": 157.05, "ask_size": 2.0, "iv": 0.4498, "open_interest": 221.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0177, "theta": 0.0, "rho": 0.4511, "theo": 155.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.5, "last_trade_time": "2026-07-21T10:55:54", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "AAPL261120P00150000", "bid": 0.05, "bid_size": 60.0, "ask": 0.41, "ask_size": 113.0, "iv": 0.5684, "open_interest": 161.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0038, "rho": -0.0033, "theo": 0.0922, "change": 0.035, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:35:20", "percent_change": 46.6667, "prev_day_close": 0.0750000011175871}, {"option": "AAPL261120C00155000", "bid": 148.2, "bid_size": 2.0, "ask": 151.95, "ask_size": 2.0, "iv": 0.3889, "open_interest": 118.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0209, "theta": 0.0, "rho": 0.4655, "theo": 150.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 148.1, "last_trade_time": "2026-07-31T13:10:49", "percent_change": 0.0, "prev_day_close": 152.950004577637}, {"option": "AAPL261120P00155000", "bid": 0.05, "bid_size": 96.0, "ask": 0.39, "ask_size": 117.0, "iv": 0.5413, "open_interest": 537.0, "volume": 4.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.021, "theta": -0.0044, "rho": -0.0039, "theo": 0.1103, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T10:29:17", "percent_change": -12.0, "prev_day_close": 0.12499999627471}, {"option": "AAPL261120C00160000", "bid": 143.35, "bid_size": 2.0, "ask": 147.05, "ask_size": 2.0, "iv": 0.4665, "open_interest": 42.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0246, "theta": 0.0, "rho": 0.4798, "theo": 145.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-07-31T09:33:19", "percent_change": 0.0, "prev_day_close": 148.224998474121}, {"option": "AAPL261120P00160000", "bid": 0.07, "bid_size": 108.0, "ask": 0.16, "ask_size": 52.0, "iv": 0.4792, "open_interest": 143.0, "volume": 7.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0247, "theta": -0.0051, "rho": -0.0047, "theo": 0.1319, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:30:19", "percent_change": -29.0323, "prev_day_close": 0.154999997466803}, {"option": "AAPL261120C00165000", "bid": 138.45, "bid_size": 2.0, "ask": 142.15, "ask_size": 2.0, "iv": 0.4617, "open_interest": 2.0, "volume": 1.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0288, "theta": 0.0, "rho": 0.494, "theo": 140.3346, "change": -1.555, "open": 141.77, "high": 141.77, "low": 141.77, "tick": "down", "last_trade_price": 141.77, "last_trade_time": "2026-08-03T10:07:45", "percent_change": -1.08495, "prev_day_close": 143.325004577637}, {"option": "AAPL261120P00165000", "bid": 0.1, "bid_size": 84.0, "ask": 0.52, "ask_size": 97.0, "iv": 0.5189, "open_interest": 100.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0059, "rho": -0.0057, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T10:32:37", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AAPL261120C00170000", "bid": 133.55, "bid_size": 2.0, "ask": 137.25, "ask_size": 3.0, "iv": 0.4537, "open_interest": 51.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0339, "theta": 0.0, "rho": 0.5079, "theo": 135.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.88, "last_trade_time": "2026-07-28T15:45:12", "percent_change": 0.0, "prev_day_close": 138.274993896484}, {"option": "AAPL261120P00170000", "bid": 0.14, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4588, "open_interest": 174.0, "volume": 1.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0341, "theta": -0.0067, "rho": -0.0068, "theo": 0.1876, "change": 0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 6.25, "prev_day_close": 0.160000000149012}, {"option": "AAPL261120C00175000", "bid": 128.55, "bid_size": 2.0, "ask": 132.4, "ask_size": 2.0, "iv": 0.4358, "open_interest": 36.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0396, "theta": 0.0, "rho": 0.5217, "theo": 130.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.62, "last_trade_time": "2026-07-28T15:45:12", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "AAPL261120P00175000", "bid": 0.16, "bid_size": 111.0, "ask": 0.33, "ask_size": 118.0, "iv": 0.4592, "open_interest": 121.0, "volume": 1.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0397, "theta": -0.0077, "rho": -0.0081, "theo": 0.2235, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:46:59", "percent_change": -16.6667, "prev_day_close": 0.239999994635582}, {"option": "AAPL261120C00180000", "bid": 123.75, "bid_size": 2.0, "ask": 127.5, "ask_size": 2.0, "iv": 0.4385, "open_interest": 15.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0462, "theta": 0.0, "rho": 0.5352, "theo": 125.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.55, "last_trade_time": "2026-07-20T14:25:06", "percent_change": 0.0, "prev_day_close": 128.424999237061}, {"option": "AAPL261120P00180000", "bid": 0.2, "bid_size": 63.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.4395, "open_interest": 355.0, "volume": 2.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0466, "theta": -0.0088, "rho": -0.0097, "theo": 0.2658, "change": -0.015, "open": 0.22, "high": 0.26, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:51:20", "percent_change": -5.45455, "prev_day_close": 0.275000005960464}, {"option": "AAPL261120C00185000", "bid": 118.65, "bid_size": 10.0, "ask": 122.55, "ask_size": 10.0, "iv": 0.3628, "open_interest": 279.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0538, "theta": 0.0, "rho": 0.5483, "theo": 120.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.76, "last_trade_time": "2026-07-17T12:49:35", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "AAPL261120P00185000", "bid": 0.26, "bid_size": 49.0, "ask": 0.41, "ask_size": 58.0, "iv": 0.4366, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0542, "theta": -0.0101, "rho": -0.0115, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T15:12:15", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "AAPL261120C00190000", "bid": 114.0, "bid_size": 10.0, "ask": 117.7, "ask_size": 10.0, "iv": 0.4116, "open_interest": 73.0, "volume": 1.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0624, "theta": 0.0, "rho": 0.5612, "theo": 115.8902, "change": 0.4, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-03T13:55:38", "percent_change": 0.337269, "prev_day_close": 118.599998474121}, {"option": "AAPL261120P00190000", "bid": 0.3, "bid_size": 43.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.427, "open_interest": 568.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0627, "theta": -0.0115, "rho": -0.0137, "theo": 0.376, "change": -0.06, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T13:17:57", "percent_change": -15.3846, "prev_day_close": 0.390000000596046}, {"option": "AAPL261120C00195000", "bid": 109.05, "bid_size": 10.0, "ask": 112.8, "ask_size": 10.0, "iv": 0.3973, "open_interest": 24.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0724, "theta": 0.0, "rho": 0.5736, "theo": 111.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.05, "last_trade_time": "2026-06-25T13:44:08", "percent_change": 0.0, "prev_day_close": 113.774997711182}, {"option": "AAPL261120P00195000", "bid": 0.37, "bid_size": 91.0, "ask": 0.58, "ask_size": 101.0, "iv": 0.4174, "open_interest": 493.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0733, "theta": -0.013, "rho": -0.0164, "theo": 0.4466, "change": -0.1, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T15:47:36", "percent_change": -18.8679, "prev_day_close": 0.530000001192093}, {"option": "AAPL261120C00200000", "bid": 104.15, "bid_size": 10.0, "ask": 107.95, "ask_size": 11.0, "iv": 0.3788, "open_interest": 89.0, "volume": 10.0, "delta": 0.9802, "gamma": 0.0007, "vega": 0.0839, "theta": -0.0002, "rho": 0.5854, "theo": 106.1792, "change": -2.8, "open": 106.0, "high": 106.0, "low": 106.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -2.57353, "prev_day_close": 108.799999237061}, {"option": "AAPL261120P00200000", "bid": 0.49, "bid_size": 100.0, "ask": 0.62, "ask_size": 100.0, "iv": 0.407, "open_interest": 1738.0, "volume": 71.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0844, "theta": -0.0148, "rho": -0.0194, "theo": 0.5312, "change": -0.06, "open": 0.49, "high": 0.49, "low": 0.46, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T15:16:35", "percent_change": -10.9091, "prev_day_close": 0.549999982118607}, {"option": "AAPL261120C00205000", "bid": 99.35, "bid_size": 18.0, "ask": 103.05, "ask_size": 18.0, "iv": 0.378, "open_interest": 57.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0009, "vega": 0.0968, "theta": -0.0028, "rho": 0.5968, "theo": 101.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.23, "last_trade_time": "2026-07-17T11:39:35", "percent_change": 0.0, "prev_day_close": 104.175003051758}, {"option": "AAPL261120P00205000", "bid": 0.58, "bid_size": 120.0, "ask": 0.74, "ask_size": 113.0, "iv": 0.398, "open_interest": 1475.0, "volume": 35.0, "delta": -0.0245, "gamma": 0.0009, "vega": 0.0975, "theta": -0.0168, "rho": -0.023, "theo": 0.6313, "change": -0.055, "open": 0.63, "high": 0.64, "low": 0.59, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T14:28:13", "percent_change": -8.39695, "prev_day_close": 0.655000001192093}, {"option": "AAPL261120C00210000", "bid": 94.65, "bid_size": 18.0, "ask": 98.35, "ask_size": 18.0, "iv": 0.3832, "open_interest": 51.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.001, "vega": 0.1117, "theta": -0.0056, "rho": 0.6074, "theo": 96.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-07-31T13:43:42", "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "AAPL261120P00210000", "bid": 0.7, "bid_size": 130.0, "ask": 0.82, "ask_size": 65.0, "iv": 0.387, "open_interest": 1891.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.001, "vega": 0.1127, "theta": -0.019, "rho": -0.0273, "theo": 0.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T15:39:52", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "AAPL261120C00215000", "bid": 89.85, "bid_size": 58.0, "ask": 93.5, "ask_size": 60.0, "iv": 0.3722, "open_interest": 145.0, "volume": 6.0, "delta": 0.9664, "gamma": 0.0012, "vega": 0.1284, "theta": -0.0087, "rho": 0.6171, "theo": 91.742, "change": -0.57, "open": 93.88, "high": 93.88, "low": 93.88, "tick": "up", "last_trade_price": 93.88, "last_trade_time": "2026-08-03T10:00:14", "percent_change": -0.603495, "prev_day_close": 94.4500007629394}, {"option": "AAPL261120P00215000", "bid": 0.83, "bid_size": 224.0, "ask": 0.96, "ask_size": 83.0, "iv": 0.3777, "open_interest": 892.0, "volume": 7.0, "delta": -0.0346, "gamma": 0.0012, "vega": 0.1291, "theta": -0.0214, "rho": -0.0323, "theo": 0.8946, "change": -0.065, "open": 0.83, "high": 0.83, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:34:08", "percent_change": -7.34463, "prev_day_close": 0.884999990463257}, {"option": "AAPL261120C00220000", "bid": 85.45, "bid_size": 60.0, "ask": 88.75, "ask_size": 56.0, "iv": 0.3779, "open_interest": 370.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0014, "vega": 0.1474, "theta": -0.012, "rho": 0.6259, "theo": 86.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-07-31T14:59:48", "percent_change": 0.0, "prev_day_close": 89.4749984741211}, {"option": "AAPL261120P00220000", "bid": 1.02, "bid_size": 93.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3694, "open_interest": 3684.0, "volume": 23.0, "delta": -0.0409, "gamma": 0.0014, "vega": 0.1489, "theta": -0.0241, "rho": -0.0382, "theo": 1.0636, "change": -0.085, "open": 1.01, "high": 1.03, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-03T13:29:09", "percent_change": -7.90698, "prev_day_close": 1.07499998807907}, {"option": "AAPL261120C00225000", "bid": 80.65, "bid_size": 23.0, "ask": 84.05, "ask_size": 34.0, "iv": 0.3678, "open_interest": 2377.0, "volume": 1.0, "delta": 0.9526, "gamma": 0.0017, "vega": 0.1688, "theta": -0.0157, "rho": 0.6335, "theo": 82.2503, "change": 0.725, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-08-03T13:52:04", "percent_change": 0.855208, "prev_day_close": 84.7749977111816}, {"option": "AAPL261120P00225000", "bid": 1.23, "bid_size": 85.0, "ask": 1.35, "ask_size": 82.0, "iv": 0.363, "open_interest": 1647.0, "volume": 10.0, "delta": -0.0485, "gamma": 0.0017, "vega": 0.1696, "theta": -0.0271, "rho": -0.0451, "theo": 1.2701, "change": -0.095, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T10:48:39", "percent_change": -7.45098, "prev_day_close": 1.27500003576279}, {"option": "AAPL261120C00230000", "bid": 76.15, "bid_size": 52.0, "ask": 78.6, "ask_size": 44.0, "iv": 0.3441, "open_interest": 3574.0, "volume": 2.0, "delta": 0.9438, "gamma": 0.0019, "vega": 0.1924, "theta": -0.0196, "rho": 0.6398, "theo": 77.5617, "change": 1.575, "open": 78.42, "high": 81.5, "low": 78.42, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-08-03T13:24:06", "percent_change": 1.9706, "prev_day_close": 79.9249992370606}, {"option": "AAPL261120P00230000", "bid": 1.46, "bid_size": 61.0, "ask": 1.61, "ask_size": 81.0, "iv": 0.3554, "open_interest": 5870.0, "volume": 48.0, "delta": -0.0574, "gamma": 0.002, "vega": 0.1944, "theta": -0.0304, "rho": -0.0533, "theo": 1.5157, "change": -0.145, "open": 1.23, "high": 1.44, "low": 1.23, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T12:31:19", "percent_change": -9.57096, "prev_day_close": 1.51499998569489}, {"option": "AAPL261120C00235000", "bid": 71.85, "bid_size": 62.0, "ask": 73.95, "ask_size": 69.0, "iv": 0.3463, "open_interest": 125.0, "volume": 4.0, "delta": 0.9335, "gamma": 0.0022, "vega": 0.2191, "theta": -0.0238, "rho": 0.6444, "theo": 72.9211, "change": -0.95, "open": 73.7, "high": 74.4, "low": 73.7, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -1.26078, "prev_day_close": 75.3499984741211}, {"option": "AAPL261120P00235000", "bid": 1.76, "bid_size": 83.0, "ask": 1.91, "ask_size": 79.0, "iv": 0.3482, "open_interest": 1235.0, "volume": 1.0, "delta": -0.068, "gamma": 0.0023, "vega": 0.2207, "theta": -0.034, "rho": -0.0629, "theo": 1.8151, "change": -0.12, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-03T10:21:42", "percent_change": -6.66667, "prev_day_close": 1.80000001192093}, {"option": "AAPL261120C00240000", "bid": 66.7, "bid_size": 55.0, "ask": 69.35, "ask_size": 57.0, "iv": 0.3272, "open_interest": 431.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0026, "vega": 0.248, "theta": -0.0284, "rho": 0.6474, "theo": 68.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.53, "last_trade_time": "2026-07-31T15:30:09", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AAPL261120P00240000", "bid": 2.11, "bid_size": 87.0, "ask": 2.28, "ask_size": 91.0, "iv": 0.3416, "open_interest": 2327.0, "volume": 263.0, "delta": -0.0802, "gamma": 0.0026, "vega": 0.2504, "theta": -0.0379, "rho": -0.0741, "theo": 2.1681, "change": -0.225, "open": 2.1, "high": 2.1, "low": 1.89, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T13:19:12", "percent_change": -10.4408, "prev_day_close": 2.15499997138977}, {"option": "AAPL261120C00245000", "bid": 62.35, "bid_size": 41.0, "ask": 64.75, "ask_size": 42.0, "iv": 0.3241, "open_interest": 1742.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.003, "vega": 0.2799, "theta": -0.0331, "rho": 0.6482, "theo": 63.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.66, "last_trade_time": "2026-07-31T15:27:56", "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "AAPL261120P00245000", "bid": 2.5, "bid_size": 99.0, "ask": 2.7, "ask_size": 78.0, "iv": 0.3347, "open_interest": 2244.0, "volume": 25.0, "delta": -0.0943, "gamma": 0.003, "vega": 0.2818, "theta": -0.0421, "rho": -0.0867, "theo": 2.5864, "change": 0.11, "open": 2.38, "high": 2.62, "low": 2.34, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 4.38247, "prev_day_close": 2.50999999046326}, {"option": "AAPL261120C00250000", "bid": 58.05, "bid_size": 75.0, "ask": 60.35, "ask_size": 112.0, "iv": 0.3222, "open_interest": 422.0, "volume": 34.0, "delta": 0.8914, "gamma": 0.0034, "vega": 0.3137, "theta": -0.0382, "rho": 0.647, "theo": 59.3836, "change": -2.625, "open": 61.49, "high": 62.4, "low": 58.56, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-08-03T15:52:39", "percent_change": -4.24586, "prev_day_close": 61.8250007629394}, {"option": "AAPL261120P00250000", "bid": 3.05, "bid_size": 64.0, "ask": 3.25, "ask_size": 70.0, "iv": 0.33, "open_interest": 6151.0, "volume": 61.0, "delta": -0.1109, "gamma": 0.0035, "vega": 0.3167, "theta": -0.0466, "rho": -0.1016, "theo": 3.0922, "change": 0.14, "open": 2.77, "high": 3.13, "low": 2.67, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-08-03T15:53:42", "percent_change": 4.68227, "prev_day_close": 2.99000000953674}, {"option": "AAPL261120C00255000", "bid": 53.95, "bid_size": 220.0, "ask": 56.05, "ask_size": 163.0, "iv": 0.3215, "open_interest": 2844.0, "volume": 6.0, "delta": 0.8729, "gamma": 0.0039, "vega": 0.35, "theta": -0.0433, "rho": 0.6431, "theo": 55.0361, "change": -0.725, "open": 58.36, "high": 58.36, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T13:55:27", "percent_change": -1.25596, "prev_day_close": 57.7250003814697}, {"option": "AAPL261120P00255000", "bid": 3.6, "bid_size": 99.0, "ask": 3.85, "ask_size": 154.0, "iv": 0.3235, "open_interest": 6187.0, "volume": 12.0, "delta": -0.1297, "gamma": 0.004, "vega": 0.3528, "theta": -0.0512, "rho": -0.1182, "theo": 3.6879, "change": -0.12, "open": 3.35, "high": 3.52, "low": 3.3, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-03T15:20:41", "percent_change": -3.42857, "prev_day_close": 3.5}, {"option": "AAPL261120C00260000", "bid": 50.0, "bid_size": 41.0, "ask": 51.8, "ask_size": 48.0, "iv": 0.3187, "open_interest": 1049.0, "volume": 10.0, "delta": 0.8519, "gamma": 0.0044, "vega": 0.3873, "theta": -0.0486, "rho": 0.6368, "theo": 50.7925, "change": -1.95, "open": 51.55, "high": 51.55, "low": 51.55, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-08-03T11:26:58", "percent_change": -3.64486, "prev_day_close": 53.5}, {"option": "AAPL261120P00260000", "bid": 4.3, "bid_size": 20.0, "ask": 4.55, "ask_size": 59.0, "iv": 0.3184, "open_interest": 4826.0, "volume": 407.0, "delta": -0.1508, "gamma": 0.0045, "vega": 0.3909, "theta": -0.0559, "rho": -0.1369, "theo": 4.3781, "change": 0.05, "open": 3.95, "high": 4.3, "low": 3.72, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:47:07", "percent_change": 1.20482, "prev_day_close": 4.15000009536743}, {"option": "AAPL261120C00265000", "bid": 46.1, "bid_size": 20.0, "ask": 47.65, "ask_size": 50.0, "iv": 0.3174, "open_interest": 753.0, "volume": 15.0, "delta": 0.8282, "gamma": 0.0049, "vega": 0.4263, "theta": -0.0539, "rho": 0.6272, "theo": 46.6492, "change": -2.225, "open": 48.05, "high": 49.53, "low": 46.9, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T15:52:58", "percent_change": -4.49268, "prev_day_close": 49.5249996185303}, {"option": "AAPL261120P00265000", "bid": 5.1, "bid_size": 13.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.313, "open_interest": 4138.0, "volume": 215.0, "delta": -0.1753, "gamma": 0.005, "vega": 0.4294, "theta": -0.0608, "rho": -0.1577, "theo": 5.209, "change": 0.375, "open": 4.5, "high": 5.15, "low": 4.5, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T15:51:11", "percent_change": 7.8534, "prev_day_close": 4.77500009536743}, {"option": "AAPL261120C00270000", "bid": 41.65, "bid_size": 54.0, "ask": 43.65, "ask_size": 132.0, "iv": 0.3072, "open_interest": 6539.0, "volume": 26.0, "delta": 0.8018, "gamma": 0.0055, "vega": 0.4647, "theta": -0.0591, "rho": 0.6151, "theo": 42.6558, "change": -1.85, "open": 49.0, "high": 49.0, "low": 42.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-08-03T15:48:29", "percent_change": -4.11111, "prev_day_close": 45.0}, {"option": "AAPL261120P00270000", "bid": 5.95, "bid_size": 103.0, "ask": 6.35, "ask_size": 109.0, "iv": 0.3073, "open_interest": 5613.0, "volume": 161.0, "delta": -0.2019, "gamma": 0.0056, "vega": 0.4694, "theta": -0.0655, "rho": -0.1804, "theo": 6.1514, "change": 0.46, "open": 5.49, "high": 6.11, "low": 5.38, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 8.14159, "prev_day_close": 5.65000009536743}, {"option": "AAPL261120C00275000", "bid": 37.9, "bid_size": 80.0, "ask": 39.8, "ask_size": 78.0, "iv": 0.3037, "open_interest": 3038.0, "volume": 8.0, "delta": 0.7727, "gamma": 0.006, "vega": 0.5028, "theta": -0.0641, "rho": 0.5996, "theo": 38.8096, "change": -1.135, "open": 40.02, "high": 42.0, "low": 39.6, "tick": "up", "last_trade_price": 39.79, "last_trade_time": "2026-08-03T15:48:43", "percent_change": -2.77336, "prev_day_close": 40.9249992370606}, {"option": "AAPL261120P00275000", "bid": 7.05, "bid_size": 315.0, "ask": 7.5, "ask_size": 323.0, "iv": 0.3032, "open_interest": 4078.0, "volume": 247.0, "delta": -0.2317, "gamma": 0.0061, "vega": 0.5055, "theta": -0.07, "rho": -0.2054, "theo": 7.258, "change": 0.695, "open": 6.4, "high": 7.32, "low": 6.13, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-08-03T15:59:32", "percent_change": 10.4906, "prev_day_close": 6.625}, {"option": "AAPL261120C00280000", "bid": 33.7, "bid_size": 91.0, "ask": 36.15, "ask_size": 55.0, "iv": 0.2949, "open_interest": 2168.0, "volume": 5.0, "delta": 0.7409, "gamma": 0.0065, "vega": 0.5387, "theta": -0.0687, "rho": 0.5815, "theo": 35.1253, "change": -2.41, "open": 36.54, "high": 36.93, "low": 34.94, "tick": "down", "last_trade_price": 34.94, "last_trade_time": "2026-08-03T15:55:23", "percent_change": -6.45248, "prev_day_close": 37.3500003814697}, {"option": "AAPL261120P00280000", "bid": 8.35, "bid_size": 38.0, "ask": 8.75, "ask_size": 60.0, "iv": 0.299, "open_interest": 4713.0, "volume": 277.0, "delta": -0.2644, "gamma": 0.0067, "vega": 0.5432, "theta": -0.0742, "rho": -0.2321, "theo": 8.5295, "change": 0.8, "open": 6.7, "high": 8.6, "low": 6.7, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:53:08", "percent_change": 10.2564, "prev_day_close": 7.79999995231628}, {"option": "AAPL261120C00285000", "bid": 30.35, "bid_size": 266.0, "ask": 32.25, "ask_size": 159.0, "iv": 0.2892, "open_interest": 2210.0, "volume": 101.0, "delta": 0.7065, "gamma": 0.007, "vega": 0.572, "theta": -0.0729, "rho": 0.56, "theo": 31.6184, "change": -1.875, "open": 34.13, "high": 35.0, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -5.6012, "prev_day_close": 33.4750003814697}, {"option": "AAPL261120P00285000", "bid": 9.75, "bid_size": 69.0, "ask": 10.2, "ask_size": 186.0, "iv": 0.2946, "open_interest": 2481.0, "volume": 35.0, "delta": -0.2998, "gamma": 0.0072, "vega": 0.5754, "theta": -0.078, "rho": -0.259, "theo": 9.9824, "change": 0.9, "open": 9.05, "high": 10.0, "low": 9.05, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:52:40", "percent_change": 9.89011, "prev_day_close": 9.09999990463257}, {"option": "AAPL261120C00290000", "bid": 27.45, "bid_size": 263.0, "ask": 29.1, "ask_size": 56.0, "iv": 0.2907, "open_interest": 2156.0, "volume": 78.0, "delta": 0.6698, "gamma": 0.0075, "vega": 0.6013, "theta": -0.0764, "rho": 0.5359, "theo": 28.3016, "change": -1.77, "open": 29.9, "high": 30.5, "low": 27.61, "tick": "up", "last_trade_price": 28.23, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -5.9, "prev_day_close": 30.0}, {"option": "AAPL261120P00290000", "bid": 11.4, "bid_size": 43.0, "ask": 11.9, "ask_size": 102.0, "iv": 0.2914, "open_interest": 3276.0, "volume": 180.0, "delta": -0.3379, "gamma": 0.0077, "vega": 0.6042, "theta": -0.0813, "rho": -0.2869, "theo": 11.636, "change": 1.1, "open": 9.1, "high": 11.75, "low": 9.1, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T15:57:08", "percent_change": 10.3286, "prev_day_close": 10.6500000953674}, {"option": "AAPL261120C00295000", "bid": 24.9, "bid_size": 23.0, "ask": 25.65, "ask_size": 67.0, "iv": 0.2904, "open_interest": 1260.0, "volume": 17.0, "delta": 0.631, "gamma": 0.0079, "vega": 0.6256, "theta": -0.0792, "rho": 0.5094, "theo": 25.1891, "change": -1.775, "open": 27.25, "high": 27.65, "low": 24.6, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -6.56799, "prev_day_close": 27.0249996185303}, {"option": "AAPL261120P00295000", "bid": 13.25, "bid_size": 39.0, "ask": 13.75, "ask_size": 48.0, "iv": 0.2879, "open_interest": 2477.0, "volume": 362.0, "delta": -0.3782, "gamma": 0.0082, "vega": 0.6271, "theta": -0.0839, "rho": -0.3148, "theo": 13.4958, "change": 1.145, "open": 11.7, "high": 13.52, "low": 11.7, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 9.25253, "prev_day_close": 12.375}, {"option": "AAPL261120C00300000", "bid": 21.95, "bid_size": 81.0, "ask": 22.5, "ask_size": 50.0, "iv": 0.2835, "open_interest": 2521.0, "volume": 439.0, "delta": 0.5905, "gamma": 0.0082, "vega": 0.6441, "theta": -0.0813, "rho": 0.4803, "theo": 22.2901, "change": -2.32, "open": 25.77, "high": 26.3, "low": 21.7, "tick": "up", "last_trade_price": 22.03, "last_trade_time": "2026-08-03T15:58:47", "percent_change": -9.52772, "prev_day_close": 24.3499994277954}, {"option": "AAPL261120P00300000", "bid": 14.9, "bid_size": 96.0, "ask": 15.8, "ask_size": 97.0, "iv": 0.2855, "open_interest": 6106.0, "volume": 217.0, "delta": -0.4203, "gamma": 0.0086, "vega": 0.6443, "theta": -0.0857, "rho": -0.3447, "theo": 15.5835, "change": 1.425, "open": 13.34, "high": 15.7, "low": 13.34, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 9.98249, "prev_day_close": 14.2749996185303}, {"option": "AAPL261120C00305000", "bid": 19.45, "bid_size": 20.0, "ask": 19.8, "ask_size": 32.0, "iv": 0.282, "open_interest": 2944.0, "volume": 399.0, "delta": 0.549, "gamma": 0.0084, "vega": 0.6559, "theta": -0.0824, "rho": 0.45, "theo": 19.6137, "change": -1.99, "open": 20.7, "high": 22.09, "low": 19.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -9.29906, "prev_day_close": 21.3999996185303}, {"option": "AAPL261120P00305000", "bid": 17.75, "bid_size": 1.0, "ask": 18.2, "ask_size": 65.0, "iv": 0.2834, "open_interest": 2828.0, "volume": 101.0, "delta": -0.464, "gamma": 0.0089, "vega": 0.6538, "theta": -0.0867, "rho": -0.3708, "theo": 17.8999, "change": 0.2, "open": 16.72, "high": 17.35, "low": 15.8, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-03T14:32:23", "percent_change": 1.21951, "prev_day_close": 16.4000005722046}, {"option": "AAPL261120C00310000", "bid": 17.0, "bid_size": 21.0, "ask": 17.4, "ask_size": 58.0, "iv": 0.2804, "open_interest": 2648.0, "volume": 3382.0, "delta": 0.5069, "gamma": 0.0086, "vega": 0.6607, "theta": -0.0827, "rho": 0.4179, "theo": 17.1643, "change": -1.575, "open": 20.45, "high": 21.15, "low": 16.75, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -8.38882, "prev_day_close": 18.7750005722046}, {"option": "AAPL261120P00310000", "bid": 20.2, "bid_size": 43.0, "ask": 20.75, "ask_size": 56.0, "iv": 0.2802, "open_interest": 1622.0, "volume": 3141.0, "delta": -0.5084, "gamma": 0.0091, "vega": 0.6558, "theta": -0.0869, "rho": -0.394, "theo": 20.456, "change": 1.625, "open": 17.3, "high": 20.4, "low": 17.3, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T15:51:27", "percent_change": 8.65512, "prev_day_close": 18.7750005722046}, {"option": "AAPL261120C00315000", "bid": 14.75, "bid_size": 57.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.2785, "open_interest": 4759.0, "volume": 2895.0, "delta": 0.4648, "gamma": 0.0086, "vega": 0.6583, "theta": -0.082, "rho": 0.3856, "theo": 14.9423, "change": -1.75, "open": 17.08, "high": 17.2, "low": 14.43, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -10.6383, "prev_day_close": 16.4499998092651}, {"option": "AAPL261120P00315000", "bid": 22.95, "bid_size": 41.0, "ask": 23.65, "ask_size": 111.0, "iv": 0.2788, "open_interest": 1390.0, "volume": 16.0, "delta": -0.553, "gamma": 0.0092, "vega": 0.6486, "theta": -0.0862, "rho": -0.4141, "theo": 23.2455, "change": 0.625, "open": 21.51, "high": 22.96, "low": 21.05, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T15:39:45", "percent_change": 2.89687, "prev_day_close": 21.5749998092651}, {"option": "AAPL261120C00320000", "bid": 12.75, "bid_size": 109.0, "ask": 13.2, "ask_size": 34.0, "iv": 0.2767, "open_interest": 3270.0, "volume": 586.0, "delta": 0.4235, "gamma": 0.0085, "vega": 0.649, "theta": -0.0806, "rho": 0.3531, "theo": 12.9542, "change": -1.425, "open": 15.65, "high": 16.25, "low": 12.34, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -9.94764, "prev_day_close": 14.3249998092651}, {"option": "AAPL261120P00320000", "bid": 25.8, "bid_size": 43.0, "ask": 26.75, "ask_size": 74.0, "iv": 0.2761, "open_interest": 2332.0, "volume": 177.0, "delta": -0.5977, "gamma": 0.0092, "vega": 0.6334, "theta": -0.0847, "rho": -0.4287, "theo": 26.2904, "change": 1.915, "open": 24.74, "high": 26.34, "low": 24.33, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-08-03T15:52:36", "percent_change": 7.84033, "prev_day_close": 24.4250001907349}, {"option": "AAPL261120C00325000", "bid": 11.0, "bid_size": 41.0, "ask": 11.35, "ask_size": 57.0, "iv": 0.2741, "open_interest": 3455.0, "volume": 134.0, "delta": 0.3831, "gamma": 0.0084, "vega": 0.6329, "theta": -0.0783, "rho": 0.3208, "theo": 11.1651, "change": -1.175, "open": 14.25, "high": 14.7, "low": 10.8, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -9.49495, "prev_day_close": 12.375}, {"option": "AAPL261120P00325000", "bid": 28.2, "bid_size": 12.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.2678, "open_interest": 553.0, "volume": 2.0, "delta": -0.6411, "gamma": 0.0091, "vega": 0.6119, "theta": -0.0826, "rho": -0.4427, "theo": 29.5491, "change": 2.1, "open": 28.18, "high": 29.45, "low": 28.18, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-08-03T11:47:51", "percent_change": 7.67824, "prev_day_close": 27.3500003814697}, {"option": "AAPL261120C00330000", "bid": 9.5, "bid_size": 29.0, "ask": 9.75, "ask_size": 48.0, "iv": 0.2756, "open_interest": 4866.0, "volume": 699.0, "delta": 0.3445, "gamma": 0.0081, "vega": 0.6113, "theta": -0.0754, "rho": 0.2898, "theo": 9.5916, "change": -0.925, "open": 11.65, "high": 12.2, "low": 9.03, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -8.70588, "prev_day_close": 10.625}, {"option": "AAPL261120P00330000", "bid": 31.95, "bid_size": 64.0, "ask": 33.75, "ask_size": 57.0, "iv": 0.2707, "open_interest": 2826.0, "volume": 71.0, "delta": -0.6835, "gamma": 0.0089, "vega": 0.5806, "theta": -0.0797, "rho": -0.4462, "theo": 33.0525, "change": 0.74, "open": 31.45, "high": 32.5, "low": 31.45, "tick": "down", "last_trade_price": 31.74, "last_trade_time": "2026-08-03T15:44:17", "percent_change": 2.3871, "prev_day_close": 30.9999990463257}, {"option": "AAPL261120C00335000", "bid": 8.05, "bid_size": 62.0, "ask": 8.45, "ask_size": 34.0, "iv": 0.2743, "open_interest": 4862.0, "volume": 197.0, "delta": 0.3081, "gamma": 0.0077, "vega": 0.5846, "theta": -0.0719, "rho": 0.2598, "theo": 8.2101, "change": -0.6, "open": 9.75, "high": 9.75, "low": 7.9, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:45:58", "percent_change": -6.59341, "prev_day_close": 9.09999990463257}, {"option": "AAPL261120P00335000", "bid": 35.65, "bid_size": 69.0, "ask": 37.6, "ask_size": 73.0, "iv": 0.2715, "open_interest": 318.0, "volume": 20.0, "delta": -0.7239, "gamma": 0.0086, "vega": 0.546, "theta": -0.0764, "rho": -0.4423, "theo": 36.7407, "change": -1.975, "open": 31.15, "high": 32.96, "low": 31.15, "tick": "no_change", "last_trade_price": 32.95, "last_trade_time": "2026-08-03T09:34:40", "percent_change": -5.65498, "prev_day_close": 34.9250011444092}, {"option": "AAPL261120C00340000", "bid": 6.8, "bid_size": 66.0, "ask": 7.15, "ask_size": 47.0, "iv": 0.2727, "open_interest": 4881.0, "volume": 277.0, "delta": 0.274, "gamma": 0.0073, "vega": 0.5544, "theta": -0.068, "rho": 0.232, "theo": 7.0056, "change": -0.835, "open": 8.8, "high": 8.82, "low": 6.53, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -10.8091, "prev_day_close": 7.72499990463257}, {"option": "AAPL261120P00340000", "bid": 39.55, "bid_size": 24.0, "ask": 41.65, "ask_size": 72.0, "iv": 0.2725, "open_interest": 313.0, "volume": 3.0, "delta": -0.7622, "gamma": 0.0083, "vega": 0.5021, "theta": -0.0726, "rho": -0.4327, "theo": 40.6379, "change": 1.425, "open": 39.1, "high": 40.2, "low": 39.1, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-08-03T15:52:36", "percent_change": 3.67505, "prev_day_close": 38.7749996185303}, {"option": "AAPL261120C00345000", "bid": 5.75, "bid_size": 76.0, "ask": 6.15, "ask_size": 44.0, "iv": 0.2729, "open_interest": 4893.0, "volume": 258.0, "delta": 0.2425, "gamma": 0.0069, "vega": 0.5209, "theta": -0.0638, "rho": 0.2056, "theo": 5.9613, "change": -0.685, "open": 7.25, "high": 7.25, "low": 5.61, "tick": "no_change", "last_trade_price": 5.89, "last_trade_time": "2026-08-03T15:57:31", "percent_change": -10.4183, "prev_day_close": 6.57500004768372}, {"option": "AAPL261120P00345000", "bid": 43.6, "bid_size": 53.0, "ask": 45.7, "ask_size": 68.0, "iv": 0.2717, "open_interest": 111.0, "volume": 1.0, "delta": -0.7983, "gamma": 0.0079, "vega": 0.4564, "theta": -0.0686, "rho": -0.4139, "theo": 44.7135, "change": 0.7, "open": 43.4, "high": 43.4, "low": 43.4, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-03T11:07:10", "percent_change": 1.63934, "prev_day_close": 42.7000007629394}, {"option": "AAPL261120C00350000", "bid": 4.95, "bid_size": 36.0, "ask": 5.2, "ask_size": 45.0, "iv": 0.2736, "open_interest": 6304.0, "volume": 476.0, "delta": 0.2137, "gamma": 0.0064, "vega": 0.4863, "theta": -0.0594, "rho": 0.1818, "theo": 5.0602, "change": -0.5, "open": 6.3, "high": 6.45, "low": 4.72, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:59:30", "percent_change": -9.09091, "prev_day_close": 5.5}, {"option": "AAPL261120P00350000", "bid": 47.85, "bid_size": 87.0, "ask": 50.45, "ask_size": 118.0, "iv": 0.2782, "open_interest": 61.0, "volume": 3.0, "delta": -0.8317, "gamma": 0.0075, "vega": 0.404, "theta": -0.0642, "rho": -0.3897, "theo": 48.9534, "change": 2.45, "open": 45.83, "high": 49.1, "low": 45.83, "tick": "no_change", "last_trade_price": 49.1, "last_trade_time": "2026-08-03T15:55:22", "percent_change": 5.25188, "prev_day_close": 46.6499996185303}, {"option": "AAPL261120C00355000", "bid": 4.2, "bid_size": 1.0, "ask": 4.45, "ask_size": 40.0, "iv": 0.2744, "open_interest": 2111.0, "volume": 149.0, "delta": 0.1875, "gamma": 0.0059, "vega": 0.4501, "theta": -0.055, "rho": 0.1596, "theo": 4.2867, "change": -0.145, "open": 5.0, "high": 5.0, "low": 4.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-03T15:26:06", "percent_change": -3.13514, "prev_day_close": 4.625}, {"option": "AAPL261120P00355000", "bid": 51.9, "bid_size": 28.0, "ask": 55.1, "ask_size": 29.0, "iv": 0.2782, "open_interest": 223.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.007, "vega": 0.3525, "theta": -0.0593, "rho": -0.3592, "theo": 53.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.44, "last_trade_time": "2026-07-31T13:59:15", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "AAPL261120C00360000", "bid": 3.5, "bid_size": 126.0, "ask": 3.75, "ask_size": 50.0, "iv": 0.274, "open_interest": 7627.0, "volume": 304.0, "delta": 0.1639, "gamma": 0.0054, "vega": 0.4146, "theta": -0.0505, "rho": 0.1399, "theo": 3.6246, "change": -0.3, "open": 4.25, "high": 4.25, "low": 3.3, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -7.69231, "prev_day_close": 3.90000009536743}, {"option": "AAPL261120P00360000", "bid": 56.35, "bid_size": 32.0, "ask": 59.8, "ask_size": 33.0, "iv": 0.2824, "open_interest": 44.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0064, "vega": 0.297, "theta": -0.0536, "rho": -0.3208, "theo": 57.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-07-31T13:53:30", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "AAPL261120C00365000", "bid": 2.9, "bid_size": 61.0, "ask": 3.15, "ask_size": 31.0, "iv": 0.2729, "open_interest": 3138.0, "volume": 114.0, "delta": 0.1429, "gamma": 0.0049, "vega": 0.379, "theta": -0.0462, "rho": 0.122, "theo": 3.0605, "change": -0.225, "open": 3.85, "high": 3.85, "low": 2.93, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T15:48:21", "percent_change": -6.76692, "prev_day_close": 3.32499992847443}, {"option": "AAPL261120P00365000", "bid": 61.0, "bid_size": 11.0, "ask": 64.05, "ask_size": 11.0, "iv": 0.2765, "open_interest": 2.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0057, "vega": 0.2455, "theta": -0.0467, "rho": -0.2834, "theo": 62.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-07-31T09:44:57", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "AAPL261120C00370000", "bid": 2.45, "bid_size": 61.0, "ask": 2.63, "ask_size": 36.0, "iv": 0.2741, "open_interest": 4472.0, "volume": 350.0, "delta": 0.1242, "gamma": 0.0045, "vega": 0.3452, "theta": -0.042, "rho": 0.1062, "theo": 2.5807, "change": -0.05, "open": 3.15, "high": 3.3, "low": 2.35, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-03T15:41:05", "percent_change": -1.82482, "prev_day_close": 2.74000000953674}, {"option": "AAPL261120P00370000", "bid": 65.65, "bid_size": 11.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.2844, "open_interest": 43.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0049, "vega": 0.1941, "theta": -0.0387, "rho": -0.2366, "theo": 67.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.36, "last_trade_time": "2026-07-31T13:12:49", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "AAPL261120C00375000", "bid": 2.05, "bid_size": 53.0, "ask": 2.22, "ask_size": 12.0, "iv": 0.2748, "open_interest": 1865.0, "volume": 123.0, "delta": 0.1076, "gamma": 0.004, "vega": 0.3123, "theta": -0.038, "rho": 0.092, "theo": 2.1741, "change": -0.155, "open": 2.59, "high": 2.8, "low": 2.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T15:56:34", "percent_change": -6.78337, "prev_day_close": 2.28500008583069}, {"option": "AAPL261120P00375000", "bid": 70.4, "bid_size": 6.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.2829, "open_interest": 15.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0041, "vega": 0.1485, "theta": -0.0297, "rho": -0.2015, "theo": 72.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-07-24T15:15:09", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "AAPL261120C00380000", "bid": 1.75, "bid_size": 30.0, "ask": 1.89, "ask_size": 58.0, "iv": 0.2766, "open_interest": 2314.0, "volume": 139.0, "delta": 0.0931, "gamma": 0.0036, "vega": 0.2819, "theta": -0.0342, "rho": 0.0797, "theo": 1.8302, "change": -0.055, "open": 2.35, "high": 2.35, "low": 1.73, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T15:41:05", "percent_change": -2.87206, "prev_day_close": 1.91499996185303}, {"option": "AAPL261120P00380000", "bid": 75.15, "bid_size": 5.0, "ask": 78.8, "ask_size": 7.0, "iv": 0.2872, "open_interest": 9.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0034, "vega": 0.1109, "theta": -0.0206, "rho": -0.158, "theo": 76.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-31T09:45:01", "percent_change": 0.0, "prev_day_close": 74.2249984741211}, {"option": "AAPL261120C00390000", "bid": 1.2, "bid_size": 50.0, "ask": 1.35, "ask_size": 46.0, "iv": 0.278, "open_interest": 1178.0, "volume": 112.0, "delta": 0.0693, "gamma": 0.0029, "vega": 0.2266, "theta": -0.0275, "rho": 0.0594, "theo": 1.2956, "change": -0.085, "open": 1.35, "high": 1.4, "low": 1.13, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-03T15:38:51", "percent_change": -6.04982, "prev_day_close": 1.40500003099442}, {"option": "AAPL261120P00390000", "bid": 84.8, "bid_size": 2.0, "ask": 88.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0026, "vega": 0.0508, "theta": -0.0068, "rho": 0.0, "theo": 86.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.3, "last_trade_time": "2026-07-24T13:45:37", "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "AAPL261120C00400000", "bid": 0.85, "bid_size": 77.0, "ask": 0.94, "ask_size": 11.0, "iv": 0.2799, "open_interest": 42954.0, "volume": 1893.0, "delta": 0.0513, "gamma": 0.0022, "vega": 0.18, "theta": -0.0218, "rho": 0.044, "theo": 0.918, "change": -0.055, "open": 1.19, "high": 1.19, "low": 0.8, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:59:41", "percent_change": -5.82011, "prev_day_close": 0.944999992847443}, {"option": "AAPL261120P00400000", "bid": 94.85, "bid_size": 2.0, "ask": 98.55, "ask_size": 2.0, "iv": 0.3149, "open_interest": 40.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0292, "rho": 0.0, "theo": 96.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 93.8249969482422}, {"option": "AAPL261120C00410000", "bid": 0.55, "bid_size": 117.0, "ask": 0.68, "ask_size": 83.0, "iv": 0.2812, "open_interest": 1079.0, "volume": 105.0, "delta": 0.0379, "gamma": 0.0017, "vega": 0.1416, "theta": -0.0172, "rho": 0.0324, "theo": 0.6508, "change": 0.005, "open": 0.67, "high": 0.68, "low": 0.6, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:54:56", "percent_change": 0.775197, "prev_day_close": 0.644999980926514}, {"option": "AAPL261120P00410000", "bid": 104.75, "bid_size": 2.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0364, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-30T10:33:55", "percent_change": 0.0, "prev_day_close": 103.824996948242}, {"option": "AAPL261120C00420000", "bid": 0.37, "bid_size": 116.0, "ask": 0.54, "ask_size": 115.0, "iv": 0.2857, "open_interest": 546.0, "volume": 12.0, "delta": 0.0282, "gamma": 0.0014, "vega": 0.1118, "theta": -0.0136, "rho": 0.0241, "theo": 0.4688, "change": 0.035, "open": 0.42, "high": 0.49, "low": 0.4, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T13:54:52", "percent_change": 8.04598, "prev_day_close": 0.435000002384186}, {"option": "AAPL261120P00420000", "bid": 114.75, "bid_size": 2.0, "ask": 118.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0404, "rho": 0.0, "theo": 116.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.824996948242}, {"option": "AAPL261120C00430000", "bid": 0.29, "bid_size": 50.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.2879, "open_interest": 1044.0, "volume": 88.0, "delta": 0.0212, "gamma": 0.001, "vega": 0.0882, "theta": -0.0107, "rho": 0.0181, "theo": 0.3413, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:22:19", "percent_change": 28.3019, "prev_day_close": 0.264999993145466}, {"option": "AAPL261120P00430000", "bid": 124.85, "bid_size": 2.0, "ask": 128.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0438, "rho": 0.0, "theo": 126.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.824996948242}, {"option": "AAPL261120C00440000", "bid": 0.13, "bid_size": 99.0, "ask": 0.27, "ask_size": 73.0, "iv": 0.2857, "open_interest": 627.0, "volume": 67.0, "delta": 0.016, "gamma": 0.0008, "vega": 0.07, "theta": -0.0086, "rho": 0.0137, "theo": 0.2532, "change": 0.055, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T12:38:33", "percent_change": 29.7297, "prev_day_close": 0.185000002384186}, {"option": "AAPL261120P00440000", "bid": 134.85, "bid_size": 2.0, "ask": 138.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 136.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "AAPL261120C00450000", "bid": 0.12, "bid_size": 45.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.2931, "open_interest": 2398.0, "volume": 2.0, "delta": 0.0123, "gamma": 0.0006, "vega": 0.0559, "theta": -0.0069, "rho": 0.0105, "theo": 0.1907, "change": 0.03, "open": 0.12, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:35:18", "percent_change": 20.0, "prev_day_close": 0.149999998509884}, {"option": "AAPL261120P00450000", "bid": 144.75, "bid_size": 3.0, "ask": 148.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 146.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "AAPL261120C00460000", "bid": 0.07, "bid_size": 102.0, "ask": 0.18, "ask_size": 97.0, "iv": 0.2987, "open_interest": 2260.0, "volume": 2.0, "delta": 0.0097, "gamma": 0.0005, "vega": 0.0456, "theta": -0.0057, "rho": 0.0082, "theo": 0.1487, "change": 0.145, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:10:59", "percent_change": 126.087, "prev_day_close": 0.114999998360872}, {"option": "AAPL261120P00460000", "bid": 154.85, "bid_size": 3.0, "ask": 158.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 156.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AAPL261120C00470000", "bid": 0.04, "bid_size": 142.0, "ask": 0.32, "ask_size": 206.0, "iv": 0.3257, "open_interest": 110.0, "volume": 3.0, "delta": 0.0078, "gamma": 0.0004, "vega": 0.0379, "theta": -0.0048, "rho": 0.0066, "theo": 0.1193, "change": 0.02, "open": 0.34, "high": 0.34, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T14:59:04", "percent_change": 22.2222, "prev_day_close": 0.0899999998509884}, {"option": "AAPL261120P00470000", "bid": 164.75, "bid_size": 2.0, "ask": 168.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 166.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "AAPL261120C00480000", "bid": 0.01, "bid_size": 126.0, "ask": 0.4, "ask_size": 108.0, "iv": 0.3446, "open_interest": 403.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.032, "theta": -0.0041, "rho": 0.0054, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:00:44", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "AAPL261120P00480000", "bid": 174.75, "bid_size": 2.0, "ask": 178.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 176.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.824996948242}, {"option": "AAPL261120C00490000", "bid": 0.01, "bid_size": 100.0, "ask": 0.31, "ask_size": 119.0, "iv": 0.3479, "open_interest": 638.0, "volume": 4.0, "delta": 0.0054, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0036, "rho": 0.0045, "theo": 0.0814, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:34:43", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "AAPL261120P00490000", "bid": 184.75, "bid_size": 2.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 186.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL261120C00500000", "bid": 0.03, "bid_size": 3.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.3196, "open_interest": 2789.0, "volume": 406.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0031, "rho": 0.0038, "theo": 0.069, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:54:51", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "AAPL261120P00500000", "bid": 194.75, "bid_size": 2.0, "ask": 198.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 196.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.775001525879}, {"option": "AAPL261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.3395, "open_interest": 938.0, "volume": 6.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0028, "rho": 0.0033, "theo": 0.0592, "change": 0.07, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:30:08", "percent_change": 233.333, "prev_day_close": 0.0300000002607703}, {"option": "AAPL261120P00510000", "bid": 204.75, "bid_size": 2.0, "ask": 208.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 206.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.775001525879}, {"option": "AAPL261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.3978, "open_interest": 4.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0024, "rho": 0.0028, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T10:43:31", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "AAPL261120P00520000", "bid": 214.75, "bid_size": 3.0, "ask": 218.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 216.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "AAPL261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.4089, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0157, "theta": -0.0022, "rho": 0.0024, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-04T14:43:50", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "AAPL261120P00530000", "bid": 224.8, "bid_size": 3.0, "ask": 228.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 226.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.799995422363}, {"option": "AAPL261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0139, "theta": -0.002, "rho": 0.0021, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL261120P00540000", "bid": 234.75, "bid_size": 2.0, "ask": 238.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 236.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.674995422363}, {"option": "AAPL261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 10.0, "iv": 0.4144, "open_interest": 3.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0018, "rho": 0.0018, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-16T09:58:51", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "AAPL261120P00550000", "bid": 244.75, "bid_size": 2.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 246.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.824996948242}, {"option": "AAPL261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.4426, "open_interest": 101.0, "volume": 1.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0016, "rho": 0.0016, "theo": 0.03, "change": 0.115, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:06:42", "percent_change": 153.333, "prev_day_close": 0.0750000001862645}, {"option": "AAPL261120P00560000", "bid": 254.85, "bid_size": 2.0, "ask": 258.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 256.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.775001525879}, {"option": "AAPL261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.4121, "open_interest": 20.0, "volume": 10.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0014, "rho": 0.0014, "theo": 0.0264, "change": -0.095, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:42:40", "percent_change": -76.0, "prev_day_close": 0.124999997206032}, {"option": "AAPL261120P00570000", "bid": 264.85, "bid_size": 2.0, "ask": 268.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 266.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.775009155273}, {"option": "AAPL261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.4195, "open_interest": 682.0, "volume": 1.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0013, "rho": 0.0012, "theo": 0.0232, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T10:07:56", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL261120P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 276.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.800003051758}, {"option": "AAPL261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.4752, "open_interest": 45.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0012, "rho": 0.0011, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-07T11:45:42", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL261120P00590000", "bid": 284.75, "bid_size": 2.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 286.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.800003051758}, {"option": "AAPL261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4049, "open_interest": 587.0, "volume": 4.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0068, "theta": -0.001, "rho": 0.001, "theo": 0.018, "change": 0.075, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T12:46:23", "percent_change": 214.286, "prev_day_close": 0.0350000001490116}, {"option": "AAPL261120P00600000", "bid": 294.65, "bid_size": 1.0, "ask": 298.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0443, "rho": 0.0, "theo": 296.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.900009155273}, {"option": "AAPL261218C00005000", "bid": 296.5, "bid_size": 2.0, "ask": 300.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 298.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.7, "last_trade_time": "2026-07-31T15:10:14", "percent_change": 0.0, "prev_day_close": 301.324996948242}, {"option": "AAPL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.1609, "open_interest": 128.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T14:02:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL261218C00010000", "bid": 291.5, "bid_size": 2.0, "ask": 295.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0058, "theo": 293.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.14, "last_trade_time": "2026-06-26T10:15:40", "percent_change": 0.0, "prev_day_close": 296.275009155273}, {"option": "AAPL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1.0, "iv": 2.5084, "open_interest": 3101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-06-25T10:24:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL261218C00015000", "bid": 286.5, "bid_size": 2.0, "ask": 290.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0385, "theo": 288.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.43, "last_trade_time": "2026-07-07T11:19:23", "percent_change": 0.0, "prev_day_close": 291.300003051758}, {"option": "AAPL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 2.6722, "open_interest": 640.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-06-30T10:42:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL261218C00020000", "bid": 281.65, "bid_size": 2.0, "ask": 285.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0532, "theo": 283.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.45, "last_trade_time": "2026-07-07T11:19:23", "percent_change": 0.0, "prev_day_close": 286.475006103516}, {"option": "AAPL261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 2.101, "open_interest": 3021.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T10:58:56", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261218C00025000", "bid": 276.7, "bid_size": 2.0, "ask": 280.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0665, "theo": 278.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 286.17, "last_trade_time": "2026-05-29T13:11:59", "percent_change": 0.0, "prev_day_close": 281.399993896484}, {"option": "AAPL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.1619, "open_interest": 601.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T14:13:26", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261218C00030000", "bid": 271.75, "bid_size": 2.0, "ask": 275.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0803, "theo": 273.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.42, "last_trade_time": "2026-07-23T12:26:59", "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "AAPL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5135, "open_interest": 1174.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-23T15:36:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AAPL261218C00035000", "bid": 266.8, "bid_size": 2.0, "ask": 270.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0949, "theo": 268.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.33, "last_trade_time": "2026-06-22T10:33:53", "percent_change": 0.0, "prev_day_close": 271.649993896484}, {"option": "AAPL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 113.0, "iv": 1.2588, "open_interest": 1529.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-08T15:07:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL261218C00040000", "bid": 261.85, "bid_size": 2.0, "ask": 265.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1136, "theo": 263.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.1, "last_trade_time": "2026-05-11T10:00:59", "percent_change": 0.0, "prev_day_close": 266.700012207031}, {"option": "AAPL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1.0, "iv": 1.2361, "open_interest": 330.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T10:37:11", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261218C00045000", "bid": 256.95, "bid_size": 2.0, "ask": 260.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1495, "theo": 258.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.68, "last_trade_time": "2026-06-22T14:35:05", "percent_change": 0.0, "prev_day_close": 261.724990844727}, {"option": "AAPL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9242, "open_interest": 652.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-16T14:24:26", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AAPL261218C00050000", "bid": 252.05, "bid_size": 2.0, "ask": 255.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 1995.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1891, "theo": 253.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.85, "last_trade_time": "2026-07-31T09:53:15", "percent_change": 0.0, "prev_day_close": 256.600006103516}, {"option": "AAPL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9181, "open_interest": 7492.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-24T12:42:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL261218C00060000", "bid": 242.05, "bid_size": 1.0, "ask": 245.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 262.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.2267, "theo": 244.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.33, "last_trade_time": "2026-05-12T14:07:50", "percent_change": 0.0, "prev_day_close": 246.849998474121}, {"option": "AAPL261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8527, "open_interest": 3895.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": -0.0002, "theo": 0.0051, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:12:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL261218C00070000", "bid": 232.35, "bid_size": 2.0, "ask": 236.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 2374.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.2642, "theo": 234.3193, "change": 0.755, "open": 237.77, "high": 237.78, "low": 237.77, "tick": "up", "last_trade_price": 237.78, "last_trade_time": "2026-08-03T13:10:18", "percent_change": 0.318531, "prev_day_close": 237.025001525879}, {"option": "AAPL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.8192, "open_interest": 263.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0004, "rho": -0.0003, "theo": 0.0078, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:54:36", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "AAPL261218C00080000", "bid": 222.55, "bid_size": 2.0, "ask": 226.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 368.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3018, "theo": 224.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.27, "last_trade_time": "2026-07-30T15:43:25", "percent_change": 0.0, "prev_day_close": 227.225006103516}, {"option": "AAPL261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 12.0, "iv": 0.7744, "open_interest": 3441.0, "volume": 3.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0005, "rho": -0.0004, "theo": 0.0117, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:56:44", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "AAPL261218C00085000", "bid": 217.6, "bid_size": 2.0, "ask": 221.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 611.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.3205, "theo": 219.5802, "change": -2.7, "open": 219.7, "high": 220.55, "low": 219.05, "tick": "down", "last_trade_price": 219.65, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -1.2143, "prev_day_close": 222.349998474121}, {"option": "AAPL261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7479, "open_interest": 229.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0006, "rho": -0.0005, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-23T10:53:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAPL261218C00090000", "bid": 212.65, "bid_size": 2.0, "ask": 216.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 468.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.3392, "theo": 214.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.54, "last_trade_time": "2026-06-09T10:42:16", "percent_change": 0.0, "prev_day_close": 217.474998474121}, {"option": "AAPL261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.7585, "open_interest": 1774.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.0008, "rho": -0.0006, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T11:18:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AAPL261218C00095000", "bid": 207.8, "bid_size": 2.0, "ask": 211.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 101.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.3579, "theo": 209.7564, "change": -1.675, "open": 211.1, "high": 211.1, "low": 211.1, "tick": "down", "last_trade_price": 211.1, "last_trade_time": "2026-08-03T15:41:05", "percent_change": -0.787217, "prev_day_close": 212.775001525879}, {"option": "AAPL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7523, "open_interest": 2535.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0009, "rho": -0.0008, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AAPL261218C00100000", "bid": 202.9, "bid_size": 2.0, "ask": 206.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 3258.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3766, "theo": 204.8453, "change": 1.135, "open": 208.41, "high": 208.41, "low": 208.41, "tick": "down", "last_trade_price": 208.41, "last_trade_time": "2026-08-03T13:25:49", "percent_change": 0.547581, "prev_day_close": 207.275001525879}, {"option": "AAPL261218P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.12, "ask_size": 10.0, "iv": 0.6734, "open_interest": 1781.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0051, "theta": -0.001, "rho": -0.0009, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T11:24:27", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL261218C00105000", "bid": 197.9, "bid_size": 2.0, "ask": 201.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.3952, "theo": 199.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-07-02T11:04:24", "percent_change": 0.0, "prev_day_close": 202.724998474121}, {"option": "AAPL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 1.0, "iv": 0.7462, "open_interest": 1842.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.006, "theta": -0.0012, "rho": -0.0011, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-30T15:44:23", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AAPL261218C00110000", "bid": 193.05, "bid_size": 2.0, "ask": 196.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 523.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.4138, "theo": 195.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-07-29T13:00:56", "percent_change": 0.0, "prev_day_close": 197.774993896484}, {"option": "AAPL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.663, "open_interest": 1678.0, "volume": 1.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0072, "theta": -0.0014, "rho": -0.0014, "theo": 0.0354, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:37:31", "percent_change": -36.8421, "prev_day_close": 0.09500000346452}, {"option": "AAPL261218C00115000", "bid": 188.15, "bid_size": 2.0, "ask": 191.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.4324, "theo": 190.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.25, "last_trade_time": "2026-07-24T12:10:49", "percent_change": 0.0, "prev_day_close": 192.799995422363}, {"option": "AAPL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 10.0, "iv": 0.8545, "open_interest": 1408.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0085, "theta": -0.0016, "rho": -0.0016, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T12:24:07", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "AAPL261218C00120000", "bid": 183.25, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1321.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.4509, "theo": 185.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.03, "last_trade_time": "2026-07-29T11:59:36", "percent_change": 0.0, "prev_day_close": 187.875}, {"option": "AAPL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.6013, "open_interest": 1573.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0101, "theta": -0.0019, "rho": -0.002, "theo": 0.0502, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:12:40", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "AAPL261218C00125000", "bid": 178.35, "bid_size": 2.0, "ask": 182.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 471.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.4693, "theo": 180.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.62, "last_trade_time": "2026-07-27T09:41:21", "percent_change": 0.0, "prev_day_close": 183.149993896484}, {"option": "AAPL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.5899, "open_interest": 3295.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.012, "theta": -0.0022, "rho": -0.0024, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T14:27:17", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "AAPL261218C00130000", "bid": 173.4, "bid_size": 2.0, "ask": 177.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1390.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.014, "theta": 0.0, "rho": 0.4876, "theo": 175.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.74, "last_trade_time": "2026-07-30T14:28:06", "percent_change": 0.0, "prev_day_close": 177.974998474121}, {"option": "AAPL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.5923, "open_interest": 1212.0, "volume": 2.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0025, "rho": -0.0028, "theo": 0.071, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:15:20", "percent_change": -4.25747e-07, "prev_day_close": 0.0700000002980232}, {"option": "AAPL261218C00135000", "bid": 168.5, "bid_size": 2.0, "ask": 172.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 698.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0165, "theta": 0.0, "rho": 0.5059, "theo": 170.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.22, "last_trade_time": "2026-07-30T15:43:25", "percent_change": 0.0, "prev_day_close": 172.975006103516}, {"option": "AAPL261218P00135000", "bid": 0.01, "bid_size": 14.0, "ask": 0.7, "ask_size": 16.0, "iv": 0.6628, "open_interest": 1474.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0029, "rho": -0.0034, "theo": 0.0841, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:17:58", "percent_change": 25.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL261218C00140000", "bid": 163.6, "bid_size": 2.0, "ask": 167.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1080.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0193, "theta": 0.0, "rho": 0.5241, "theo": 165.5985, "change": -3.25, "open": 165.0, "high": 165.0, "low": 165.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-08-03T11:46:50", "percent_change": -1.93165, "prev_day_close": 168.25}, {"option": "AAPL261218P00140000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 128.0, "iv": 0.5675, "open_interest": 1335.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0195, "theta": -0.0033, "rho": -0.004, "theo": 0.0996, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T14:18:47", "percent_change": -9.09091, "prev_day_close": 0.110000001266599}, {"option": "AAPL261218C00145000", "bid": 158.65, "bid_size": 2.0, "ask": 162.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 732.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0227, "theta": 0.0, "rho": 0.5421, "theo": 160.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-07-16T09:47:00", "percent_change": 0.0, "prev_day_close": 163.175003051758}, {"option": "AAPL261218P00145000", "bid": 0.1, "bid_size": 5.0, "ask": 0.72, "ask_size": 138.0, "iv": 0.5747, "open_interest": 1051.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0038, "rho": -0.0048, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T10:42:00", "percent_change": 0.0, "prev_day_close": 0.140000004321337}, {"option": "AAPL261218C00150000", "bid": 153.8, "bid_size": 2.0, "ask": 157.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 478.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0265, "theta": 0.0, "rho": 0.56, "theo": 155.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 153.7, "last_trade_time": "2026-07-31T12:13:50", "percent_change": 0.0, "prev_day_close": 158.449996948242}, {"option": "AAPL261218P00150000", "bid": 0.1, "bid_size": 3.0, "ask": 0.6, "ask_size": 104.0, "iv": 0.539, "open_interest": 2172.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0043, "rho": -0.0057, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T15:05:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AAPL261218C00155000", "bid": 148.85, "bid_size": 2.0, "ask": 152.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 254.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0309, "theta": 0.0, "rho": 0.5777, "theo": 150.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.58, "last_trade_time": "2026-07-30T15:43:25", "percent_change": 0.0, "prev_day_close": 153.525001525879}, {"option": "AAPL261218P00155000", "bid": 0.1, "bid_size": 62.0, "ask": 1.02, "ask_size": 92.0, "iv": 0.5528, "open_interest": 766.0, "volume": 6.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0312, "theta": -0.005, "rho": -0.0068, "theo": 0.1661, "change": 0.005, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:39:08", "percent_change": 3.22581, "prev_day_close": 0.155000001192093}, {"option": "AAPL261218C00160000", "bid": 144.0, "bid_size": 2.0, "ask": 147.75, "ask_size": 2.0, "iv": 0.3818, "open_interest": 454.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0361, "theta": 0.0, "rho": 0.5952, "theo": 146.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.9, "last_trade_time": "2026-07-31T10:32:05", "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "AAPL261218P00160000", "bid": 0.15, "bid_size": 1.0, "ask": 0.22, "ask_size": 4.0, "iv": 0.4549, "open_interest": 2962.0, "volume": 4.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0364, "theta": -0.0056, "rho": -0.0081, "theo": 0.196, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:21:50", "percent_change": -2.7027, "prev_day_close": 0.184999994933605}, {"option": "AAPL261218C00165000", "bid": 139.0, "bid_size": 1.0, "ask": 142.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 546.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.042, "theta": 0.0, "rho": 0.6125, "theo": 141.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.48, "last_trade_time": "2026-07-27T11:55:34", "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "AAPL261218P00165000", "bid": 0.17, "bid_size": 68.0, "ask": 0.34, "ask_size": 60.0, "iv": 0.4536, "open_interest": 1870.0, "volume": 25.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0422, "theta": -0.0064, "rho": -0.0095, "theo": 0.232, "change": -0.03, "open": 0.19, "high": 0.21, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:40:20", "percent_change": -13.0435, "prev_day_close": 0.230000004172325}, {"option": "AAPL261218C00170000", "bid": 134.2, "bid_size": 3.0, "ask": 137.95, "ask_size": 2.0, "iv": 0.3705, "open_interest": 945.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0487, "theta": 0.0, "rho": 0.6295, "theo": 136.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.78, "last_trade_time": "2026-07-31T10:29:06", "percent_change": 0.0, "prev_day_close": 138.725006103516}, {"option": "AAPL261218P00170000", "bid": 0.2, "bid_size": 28.0, "ask": 0.46, "ask_size": 4.0, "iv": 0.4279, "open_interest": 2637.0, "volume": 26.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.049, "theta": -0.0073, "rho": -0.0113, "theo": 0.2743, "change": -0.055, "open": 0.29, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:58:18", "percent_change": -18.0328, "prev_day_close": 0.304999999701977}, {"option": "AAPL261218C00175000", "bid": 129.4, "bid_size": 10.0, "ask": 133.1, "ask_size": 10.0, "iv": 0.3899, "open_interest": 741.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0565, "theta": 0.0, "rho": 0.6461, "theo": 131.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.12, "last_trade_time": "2026-07-31T12:05:46", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "AAPL261218P00175000", "bid": 0.26, "bid_size": 59.0, "ask": 0.38, "ask_size": 71.0, "iv": 0.4277, "open_interest": 2402.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0569, "theta": -0.0083, "rho": -0.0134, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-07-31T14:41:49", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "AAPL261218C00180000", "bid": 124.5, "bid_size": 41.0, "ask": 128.2, "ask_size": 41.0, "iv": 0.3765, "open_interest": 742.0, "volume": 2.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0653, "theta": 0.0, "rho": 0.6624, "theo": 126.5583, "change": -0.25, "open": 128.85, "high": 128.85, "low": 128.85, "tick": "up", "last_trade_price": 128.85, "last_trade_time": "2026-08-03T09:32:43", "percent_change": -0.193647, "prev_day_close": 129.099998474121}, {"option": "AAPL261218P00180000", "bid": 0.32, "bid_size": 221.0, "ask": 0.47, "ask_size": 87.0, "iv": 0.421, "open_interest": 3400.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0656, "theta": -0.0094, "rho": -0.0158, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-31T15:36:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AAPL261218C00185000", "bid": 119.65, "bid_size": 10.0, "ask": 123.45, "ask_size": 10.0, "iv": 0.3843, "open_interest": 955.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0005, "vega": 0.0753, "theta": 0.0, "rho": 0.6782, "theo": 121.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.02, "last_trade_time": "2026-07-28T11:17:30", "percent_change": 0.0, "prev_day_close": 124.224998474121}, {"option": "AAPL261218P00185000", "bid": 0.39, "bid_size": 179.0, "ask": 0.54, "ask_size": 76.0, "iv": 0.4119, "open_interest": 1848.0, "volume": 1.0, "delta": -0.0159, "gamma": 0.0005, "vega": 0.0759, "theta": -0.0107, "rho": -0.0187, "theo": 0.4527, "change": 0.08, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T10:03:00", "percent_change": 17.7778, "prev_day_close": 0.449999988079071}, {"option": "AAPL261218C00190000", "bid": 114.7, "bid_size": 10.0, "ask": 118.55, "ask_size": 10.0, "iv": 0.3645, "open_interest": 622.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0006, "vega": 0.0868, "theta": 0.0, "rho": 0.6934, "theo": 116.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-07-29T11:07:05", "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "AAPL261218P00190000", "bid": 0.48, "bid_size": 66.0, "ask": 0.63, "ask_size": 58.0, "iv": 0.4038, "open_interest": 2774.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0006, "vega": 0.0875, "theta": -0.0121, "rho": -0.0221, "theo": 0.5349, "change": -0.045, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T10:17:28", "percent_change": -8.25688, "prev_day_close": 0.544999986886978}, {"option": "AAPL261218C00195000", "bid": 110.55, "bid_size": 36.0, "ask": 113.15, "ask_size": 26.0, "iv": 0.3684, "open_interest": 1144.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0007, "vega": 0.0997, "theta": -0.0013, "rho": 0.7081, "theo": 112.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.95, "last_trade_time": "2026-07-29T11:06:12", "percent_change": 0.0, "prev_day_close": 114.575000762939}, {"option": "AAPL261218P00195000", "bid": 0.57, "bid_size": 105.0, "ask": 0.69, "ask_size": 82.0, "iv": 0.3928, "open_interest": 1711.0, "volume": 13.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.1003, "theta": -0.0136, "rho": -0.026, "theo": 0.6318, "change": -0.065, "open": 0.59, "high": 0.59, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T14:14:53", "percent_change": -10.2362, "prev_day_close": 0.635000020265579}, {"option": "AAPL261218C00200000", "bid": 105.55, "bid_size": 70.0, "ask": 108.85, "ask_size": 91.0, "iv": 0.3796, "open_interest": 8882.0, "volume": 3.0, "delta": 0.9748, "gamma": 0.0008, "vega": 0.1143, "theta": -0.0036, "rho": 0.722, "theo": 107.2566, "change": -2.925, "open": 111.0, "high": 111.0, "low": 107.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-08-03T11:43:20", "percent_change": -2.66091, "prev_day_close": 109.925003051758}, {"option": "AAPL261218P00200000", "bid": 0.7, "bid_size": 80.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.3848, "open_interest": 12114.0, "volume": 15.0, "delta": -0.0262, "gamma": 0.0008, "vega": 0.1159, "theta": -0.0154, "rho": -0.0308, "theo": 0.7487, "change": -0.025, "open": 0.63, "high": 0.74, "low": 0.63, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -3.26797, "prev_day_close": 0.764999985694885}, {"option": "AAPL261218C00205000", "bid": 100.45, "bid_size": 50.0, "ask": 104.05, "ask_size": 33.0, "iv": 0.3575, "open_interest": 164.0, "volume": 1.0, "delta": 0.9702, "gamma": 0.001, "vega": 0.1309, "theta": -0.006, "rho": 0.7351, "theo": 102.4751, "change": -2.375, "open": 102.5, "high": 102.5, "low": 102.5, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-08-03T11:46:50", "percent_change": -2.2646, "prev_day_close": 104.875}, {"option": "AAPL261218P00205000", "bid": 0.81, "bid_size": 73.0, "ask": 1.0, "ask_size": 64.0, "iv": 0.3784, "open_interest": 814.0, "volume": 50.0, "delta": -0.0308, "gamma": 0.001, "vega": 0.1322, "theta": -0.0173, "rho": -0.0361, "theo": 0.8846, "change": -0.03, "open": 0.86, "high": 0.9, "low": 0.83, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T10:39:50", "percent_change": -3.40909, "prev_day_close": 0.879999995231628}, {"option": "AAPL261218C00210000", "bid": 96.0, "bid_size": 63.0, "ask": 99.3, "ask_size": 96.0, "iv": 0.3646, "open_interest": 5642.0, "volume": 1.0, "delta": 0.9649, "gamma": 0.0011, "vega": 0.1492, "theta": -0.0086, "rho": 0.7472, "theo": 97.7179, "change": -2.25, "open": 97.9, "high": 97.9, "low": 97.9, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-08-03T11:31:22", "percent_change": -2.24663, "prev_day_close": 100.150001525879}, {"option": "AAPL261218P00210000", "bid": 0.98, "bid_size": 93.0, "ask": 1.1, "ask_size": 84.0, "iv": 0.3694, "open_interest": 3861.0, "volume": 7.0, "delta": -0.0361, "gamma": 0.0012, "vega": 0.1504, "theta": -0.0194, "rho": -0.0423, "theo": 1.0413, "change": -0.035, "open": 0.95, "high": 1.01, "low": 0.95, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:47:08", "percent_change": -3.34928, "prev_day_close": 1.0450000166893}, {"option": "AAPL261218C00215000", "bid": 90.95, "bid_size": 62.0, "ask": 94.55, "ask_size": 72.0, "iv": 0.3467, "open_interest": 141.0, "volume": 5.0, "delta": 0.9587, "gamma": 0.0013, "vega": 0.17, "theta": -0.0114, "rho": 0.7582, "theo": 92.9894, "change": 0.275, "open": 94.45, "high": 96.05, "low": 94.45, "tick": "down", "last_trade_price": 95.65, "last_trade_time": "2026-08-03T14:19:34", "percent_change": 0.288336, "prev_day_close": 95.375}, {"option": "AAPL261218P00215000", "bid": 1.18, "bid_size": 17.0, "ask": 1.32, "ask_size": 38.0, "iv": 0.3629, "open_interest": 1430.0, "volume": 1.0, "delta": -0.0426, "gamma": 0.0014, "vega": 0.1722, "theta": -0.0218, "rho": -0.0499, "theo": 1.2351, "change": -0.055, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:21:50", "percent_change": -4.52675, "prev_day_close": 1.21499997377396}, {"option": "AAPL261218C00220000", "bid": 86.55, "bid_size": 95.0, "ask": 89.55, "ask_size": 41.0, "iv": 0.3415, "open_interest": 3103.0, "volume": 2.0, "delta": 0.9514, "gamma": 0.0015, "vega": 0.193, "theta": -0.0145, "rho": 0.7678, "theo": 88.295, "change": -0.485, "open": 90.51, "high": 90.51, "low": 90.24, "tick": "down", "last_trade_price": 90.24, "last_trade_time": "2026-08-03T15:20:21", "percent_change": -0.534585, "prev_day_close": 90.7250022888184}, {"option": "AAPL261218P00220000", "bid": 1.4, "bid_size": 70.0, "ask": 1.54, "ask_size": 104.0, "iv": 0.3561, "open_interest": 7747.0, "volume": 17.0, "delta": -0.0498, "gamma": 0.0016, "vega": 0.1945, "theta": -0.0243, "rho": -0.0581, "theo": 1.4545, "change": -0.035, "open": 1.3, "high": 1.37, "low": 1.3, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-03T15:35:33", "percent_change": -2.4911, "prev_day_close": 1.40499997138977}, {"option": "AAPL261218C00225000", "bid": 82.0, "bid_size": 41.0, "ask": 84.5, "ask_size": 36.0, "iv": 0.3289, "open_interest": 305.0, "volume": 11.0, "delta": 0.943, "gamma": 0.0018, "vega": 0.2183, "theta": -0.0177, "rho": 0.776, "theo": 83.6404, "change": -2.155, "open": 86.0, "high": 86.0, "low": 83.87, "tick": "down", "last_trade_price": 83.87, "last_trade_time": "2026-08-03T11:44:04", "percent_change": -2.50508, "prev_day_close": 86.0249977111816}, {"option": "AAPL261218P00225000", "bid": 1.67, "bid_size": 91.0, "ask": 1.81, "ask_size": 86.0, "iv": 0.3496, "open_interest": 3854.0, "volume": 114.0, "delta": -0.0584, "gamma": 0.0018, "vega": 0.2209, "theta": -0.0271, "rho": -0.068, "theo": 1.7185, "change": -0.085, "open": 1.5, "high": 1.61, "low": 1.5, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T14:49:57", "percent_change": -5.07463, "prev_day_close": 1.67500001192093}, {"option": "AAPL261218C00230000", "bid": 77.45, "bid_size": 31.0, "ask": 79.8, "ask_size": 18.0, "iv": 0.3243, "open_interest": 4841.0, "volume": 3.0, "delta": 0.9333, "gamma": 0.002, "vega": 0.2463, "theta": -0.0212, "rho": 0.7823, "theo": 79.0327, "change": -3.66, "open": 79.65, "high": 79.65, "low": 77.59, "tick": "down", "last_trade_price": 77.59, "last_trade_time": "2026-08-03T11:47:19", "percent_change": -4.50462, "prev_day_close": 81.25}, {"option": "AAPL261218P00230000", "bid": 1.98, "bid_size": 10.0, "ask": 2.12, "ask_size": 27.0, "iv": 0.343, "open_interest": 9875.0, "volume": 44.0, "delta": -0.0683, "gamma": 0.0021, "vega": 0.2484, "theta": -0.0301, "rho": -0.0791, "theo": 2.0313, "change": 0.1, "open": 1.81, "high": 2.03, "low": 1.8, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 5.18135, "prev_day_close": 1.93000000715256}, {"option": "AAPL261218C00235000", "bid": 72.95, "bid_size": 43.0, "ask": 75.3, "ask_size": 45.0, "iv": 0.3225, "open_interest": 568.0, "volume": 5.0, "delta": 0.9222, "gamma": 0.0023, "vega": 0.2764, "theta": -0.0249, "rho": 0.787, "theo": 74.4794, "change": -1.71, "open": 75.84, "high": 75.84, "low": 75.04, "tick": "down", "last_trade_price": 75.04, "last_trade_time": "2026-08-03T12:17:15", "percent_change": -2.22801, "prev_day_close": 76.75}, {"option": "AAPL261218P00235000", "bid": 2.35, "bid_size": 13.0, "ask": 2.53, "ask_size": 40.0, "iv": 0.3377, "open_interest": 2663.0, "volume": 13.0, "delta": -0.0796, "gamma": 0.0024, "vega": 0.2793, "theta": -0.0333, "rho": -0.0921, "theo": 2.3983, "change": 0.08, "open": 2.08, "high": 2.4, "low": 2.08, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 3.44827, "prev_day_close": 2.32000005245209}, {"option": "AAPL261218C00240000", "bid": 68.65, "bid_size": 41.0, "ask": 70.5, "ask_size": 12.0, "iv": 0.3162, "open_interest": 5349.0, "volume": 4.0, "delta": 0.9094, "gamma": 0.0027, "vega": 0.3094, "theta": -0.0288, "rho": 0.7892, "theo": 69.9889, "change": -3.075, "open": 73.0, "high": 73.0, "low": 69.6, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -4.23116, "prev_day_close": 72.6749992370606}, {"option": "AAPL261218P00240000", "bid": 2.75, "bid_size": 61.0, "ask": 2.95, "ask_size": 81.0, "iv": 0.331, "open_interest": 11077.0, "volume": 166.0, "delta": -0.0927, "gamma": 0.0027, "vega": 0.3124, "theta": -0.0368, "rho": -0.1068, "theo": 2.8309, "change": 0.11, "open": 2.4, "high": 2.8, "low": 2.4, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T15:50:46", "percent_change": 4.08922, "prev_day_close": 2.68999993801117}, {"option": "AAPL261218C00245000", "bid": 64.7, "bid_size": 10.0, "ask": 66.4, "ask_size": 34.0, "iv": 0.3243, "open_interest": 392.0, "volume": 1.0, "delta": 0.8948, "gamma": 0.003, "vega": 0.3441, "theta": -0.0328, "rho": 0.7894, "theo": 65.571, "change": 0.775, "open": 68.95, "high": 68.95, "low": 68.95, "tick": "up", "last_trade_price": 68.95, "last_trade_time": "2026-08-03T09:34:23", "percent_change": 1.13678, "prev_day_close": 68.1749992370606}, {"option": "AAPL261218P00245000", "bid": 3.25, "bid_size": 30.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.3261, "open_interest": 3663.0, "volume": 69.0, "delta": -0.1076, "gamma": 0.0031, "vega": 0.3476, "theta": -0.0404, "rho": -0.1234, "theo": 3.3359, "change": 0.13, "open": 3.05, "high": 3.33, "low": 2.99, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 4.0625, "prev_day_close": 3.19999992847443}, {"option": "AAPL261218C00250000", "bid": 60.25, "bid_size": 66.0, "ask": 61.85, "ask_size": 48.0, "iv": 0.3141, "open_interest": 15119.0, "volume": 12.0, "delta": 0.8783, "gamma": 0.0034, "vega": 0.3812, "theta": -0.037, "rho": 0.7868, "theo": 61.2348, "change": -1.525, "open": 64.0, "high": 64.0, "low": 60.9, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T15:41:22", "percent_change": -2.40063, "prev_day_close": 63.5249977111816}, {"option": "AAPL261218P00250000", "bid": 3.8, "bid_size": 78.0, "ask": 4.1, "ask_size": 89.0, "iv": 0.3203, "open_interest": 25181.0, "volume": 928.0, "delta": -0.1245, "gamma": 0.0035, "vega": 0.3851, "theta": -0.0442, "rho": -0.1421, "theo": 3.9266, "change": 0.3, "open": 3.6, "high": 4.0, "low": 3.38, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:57:48", "percent_change": 8.10811, "prev_day_close": 3.69999992847443}, {"option": "AAPL261218C00255000", "bid": 55.9, "bid_size": 72.0, "ask": 57.9, "ask_size": 58.0, "iv": 0.3126, "open_interest": 4672.0, "volume": 11.0, "delta": 0.8597, "gamma": 0.0038, "vega": 0.4193, "theta": -0.0412, "rho": 0.7816, "theo": 56.9921, "change": -0.035, "open": 59.0, "high": 59.34, "low": 59.0, "tick": "down", "last_trade_price": 59.24, "last_trade_time": "2026-08-03T12:59:10", "percent_change": -0.0590462, "prev_day_close": 59.2749996185303}, {"option": "AAPL261218P00255000", "bid": 4.5, "bid_size": 54.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.3157, "open_interest": 6103.0, "volume": 75.0, "delta": -0.1435, "gamma": 0.0039, "vega": 0.4235, "theta": -0.048, "rho": -0.163, "theo": 4.6111, "change": 0.325, "open": 4.25, "high": 4.7, "low": 4.1, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:56:14", "percent_change": 7.42857, "prev_day_close": 4.375}, {"option": "AAPL261218C00260000", "bid": 51.75, "bid_size": 71.0, "ask": 53.4, "ask_size": 65.0, "iv": 0.3039, "open_interest": 7115.0, "volume": 6.0, "delta": 0.8391, "gamma": 0.0042, "vega": 0.4589, "theta": -0.0455, "rho": 0.7734, "theo": 52.8531, "change": -1.475, "open": 56.5, "high": 56.5, "low": 53.45, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-08-03T12:06:12", "percent_change": -2.68548, "prev_day_close": 54.9249992370606}, {"option": "AAPL261218P00260000", "bid": 5.25, "bid_size": 44.0, "ask": 5.6, "ask_size": 45.0, "iv": 0.3106, "open_interest": 12551.0, "volume": 757.0, "delta": -0.1647, "gamma": 0.0043, "vega": 0.4637, "theta": -0.0519, "rho": -0.186, "theo": 5.4041, "change": 0.3, "open": 5.0, "high": 5.4, "low": 4.7, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-03T15:53:13", "percent_change": 5.88235, "prev_day_close": 5.09999990463257}, {"option": "AAPL261218C00265000", "bid": 48.3, "bid_size": 10.0, "ask": 49.7, "ask_size": 49.0, "iv": 0.3086, "open_interest": 2145.0, "volume": 8.0, "delta": 0.8162, "gamma": 0.0047, "vega": 0.4984, "theta": -0.0498, "rho": 0.7622, "theo": 48.8307, "change": -1.12, "open": 51.47, "high": 51.47, "low": 50.18, "tick": "down", "last_trade_price": 50.18, "last_trade_time": "2026-08-03T15:23:37", "percent_change": -2.18323, "prev_day_close": 51.2999992370606}, {"option": "AAPL261218P00265000", "bid": 6.25, "bid_size": 32.0, "ask": 6.45, "ask_size": 29.0, "iv": 0.3064, "open_interest": 3035.0, "volume": 292.0, "delta": -0.1882, "gamma": 0.0048, "vega": 0.5033, "theta": -0.0558, "rho": -0.2108, "theo": 6.3149, "change": 0.5, "open": 5.4, "high": 6.4, "low": 5.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 8.47457, "prev_day_close": 5.90000009536743}, {"option": "AAPL261218C00270000", "bid": 43.95, "bid_size": 78.0, "ask": 45.8, "ask_size": 46.0, "iv": 0.3003, "open_interest": 6990.0, "volume": 740.0, "delta": 0.791, "gamma": 0.0051, "vega": 0.538, "theta": -0.0539, "rho": 0.7478, "theo": 44.9353, "change": -3.225, "open": 48.15, "high": 48.15, "low": 44.25, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -6.79305, "prev_day_close": 47.4750003814697}, {"option": "AAPL261218P00270000", "bid": 7.25, "bid_size": 59.0, "ask": 7.6, "ask_size": 94.0, "iv": 0.3027, "open_interest": 6523.0, "volume": 514.0, "delta": -0.2142, "gamma": 0.0053, "vega": 0.5434, "theta": -0.0596, "rho": -0.2383, "theo": 7.3592, "change": 0.075, "open": 6.51, "high": 7.2, "low": 6.38, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:41:05", "percent_change": 1.08303, "prev_day_close": 6.92499995231628}, {"option": "AAPL261218C00275000", "bid": 40.0, "bid_size": 86.0, "ask": 42.05, "ask_size": 84.0, "iv": 0.2948, "open_interest": 2196.0, "volume": 24.0, "delta": 0.7636, "gamma": 0.0056, "vega": 0.5761, "theta": -0.0578, "rho": 0.7304, "theo": 41.1805, "change": -2.425, "open": 44.12, "high": 44.12, "low": 40.8, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -5.61018, "prev_day_close": 43.2250003814697}, {"option": "AAPL261218P00275000", "bid": 8.4, "bid_size": 68.0, "ask": 8.8, "ask_size": 166.0, "iv": 0.2984, "open_interest": 6092.0, "volume": 425.0, "delta": -0.2424, "gamma": 0.0057, "vega": 0.5812, "theta": -0.0632, "rho": -0.2671, "theo": 8.546, "change": 0.7, "open": 7.5, "high": 8.7, "low": 7.29, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 8.80503, "prev_day_close": 7.94999980926514}, {"option": "AAPL261218C00280000", "bid": 36.3, "bid_size": 73.0, "ask": 38.35, "ask_size": 60.0, "iv": 0.2896, "open_interest": 6899.0, "volume": 44.0, "delta": 0.7341, "gamma": 0.006, "vega": 0.6124, "theta": -0.0614, "rho": 0.7097, "theo": 37.5765, "change": -2.0, "open": 40.57, "high": 40.57, "low": 37.5, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -5.0, "prev_day_close": 40.0}, {"option": "AAPL261218P00280000", "bid": 9.7, "bid_size": 57.0, "ask": 10.15, "ask_size": 69.0, "iv": 0.2943, "open_interest": 18209.0, "volume": 156.0, "delta": -0.273, "gamma": 0.0062, "vega": 0.6176, "theta": -0.0666, "rho": -0.2977, "theo": 9.8922, "change": 0.775, "open": 8.38, "high": 10.0, "low": 8.38, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 8.40108, "prev_day_close": 9.22499990463257}, {"option": "AAPL261218C00285000", "bid": 33.1, "bid_size": 96.0, "ask": 34.75, "ask_size": 80.0, "iv": 0.2869, "open_interest": 2125.0, "volume": 16.0, "delta": 0.7025, "gamma": 0.0064, "vega": 0.6456, "theta": -0.0646, "rho": 0.6861, "theo": 34.1365, "change": -1.975, "open": 36.19, "high": 36.19, "low": 33.95, "tick": "down", "last_trade_price": 33.95, "last_trade_time": "2026-08-03T15:58:00", "percent_change": -5.49756, "prev_day_close": 35.9249992370606}, {"option": "AAPL261218P00285000", "bid": 11.25, "bid_size": 88.0, "ask": 11.65, "ask_size": 67.0, "iv": 0.2909, "open_interest": 2522.0, "volume": 142.0, "delta": -0.3059, "gamma": 0.0066, "vega": 0.6503, "theta": -0.0696, "rho": -0.3295, "theo": 11.405, "change": 0.925, "open": 10.2, "high": 11.56, "low": 9.95, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T15:58:46", "percent_change": 8.70588, "prev_day_close": 10.625}, {"option": "AAPL261218C00290000", "bid": 30.15, "bid_size": 77.0, "ask": 31.35, "ask_size": 102.0, "iv": 0.2852, "open_interest": 14195.0, "volume": 55.0, "delta": 0.669, "gamma": 0.0068, "vega": 0.6752, "theta": -0.0673, "rho": 0.6595, "theo": 30.8693, "change": -2.665, "open": 33.39, "high": 33.39, "low": 29.75, "tick": "down", "last_trade_price": 30.41, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -8.05745, "prev_day_close": 33.0750007629394}, {"option": "AAPL261218P00290000", "bid": 13.0, "bid_size": 58.0, "ask": 13.35, "ask_size": 49.0, "iv": 0.288, "open_interest": 5730.0, "volume": 188.0, "delta": -0.3408, "gamma": 0.0071, "vega": 0.6789, "theta": -0.0722, "rho": -0.3613, "theo": 13.1023, "change": 1.125, "open": 11.01, "high": 13.3, "low": 11.01, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 9.24024, "prev_day_close": 12.1750001907349}, {"option": "AAPL261218C00295000", "bid": 27.0, "bid_size": 98.0, "ask": 28.15, "ask_size": 81.0, "iv": 0.2809, "open_interest": 3380.0, "volume": 52.0, "delta": 0.6339, "gamma": 0.0071, "vega": 0.7, "theta": -0.0696, "rho": 0.6305, "theo": 27.7862, "change": -1.195, "open": 30.77, "high": 30.77, "low": 26.85, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-08-03T15:39:34", "percent_change": -4.01343, "prev_day_close": 29.7749996185303}, {"option": "AAPL261218P00295000", "bid": 14.9, "bid_size": 53.0, "ask": 15.3, "ask_size": 60.0, "iv": 0.2855, "open_interest": 2914.0, "volume": 142.0, "delta": -0.3776, "gamma": 0.0074, "vega": 0.7025, "theta": -0.0742, "rho": -0.3934, "theo": 14.988, "change": 1.275, "open": 13.92, "high": 15.25, "low": 13.35, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T15:56:41", "percent_change": 9.12344, "prev_day_close": 13.9749999046326}, {"option": "AAPL261218C00300000", "bid": 24.6, "bid_size": 5.0, "ask": 25.1, "ask_size": 84.0, "iv": 0.2805, "open_interest": 24284.0, "volume": 490.0, "delta": 0.5975, "gamma": 0.0074, "vega": 0.7195, "theta": -0.0712, "rho": 0.5989, "theo": 24.8939, "change": -1.975, "open": 28.79, "high": 29.17, "low": 24.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -7.4318, "prev_day_close": 26.5749998092651}, {"option": "AAPL261218P00300000", "bid": 16.95, "bid_size": 53.0, "ask": 17.4, "ask_size": 59.0, "iv": 0.2824, "open_interest": 7791.0, "volume": 10587.0, "delta": -0.4159, "gamma": 0.0078, "vega": 0.7201, "theta": -0.0758, "rho": -0.4257, "theo": 17.0783, "change": 1.475, "open": 15.36, "high": 17.3, "low": 14.9, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T15:55:08", "percent_change": 9.3207, "prev_day_close": 15.8249998092651}, {"option": "AAPL261218C00305000", "bid": 21.8, "bid_size": 91.0, "ask": 22.35, "ask_size": 56.0, "iv": 0.2768, "open_interest": 3554.0, "volume": 2206.0, "delta": 0.5601, "gamma": 0.0076, "vega": 0.733, "theta": -0.0723, "rho": 0.5658, "theo": 22.2002, "change": -2.1, "open": 25.5, "high": 25.5, "low": 21.4, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-03T15:56:19", "percent_change": -8.80503, "prev_day_close": 23.8500003814697}, {"option": "AAPL261218P00305000", "bid": 19.25, "bid_size": 55.0, "ask": 19.75, "ask_size": 142.0, "iv": 0.2802, "open_interest": 1859.0, "volume": 1405.0, "delta": -0.4555, "gamma": 0.008, "vega": 0.7309, "theta": -0.0768, "rho": -0.4541, "theo": 19.3743, "change": 1.435, "open": 16.0, "high": 19.67, "low": 16.0, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 7.91724, "prev_day_close": 18.125}, {"option": "AAPL261218C00310000", "bid": 19.4, "bid_size": 88.0, "ask": 19.8, "ask_size": 36.0, "iv": 0.2748, "open_interest": 6732.0, "volume": 396.0, "delta": 0.5222, "gamma": 0.0077, "vega": 0.7401, "theta": -0.0727, "rho": 0.5308, "theo": 19.7079, "change": -1.55, "open": 22.4, "high": 23.4, "low": 18.8, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -7.3286, "prev_day_close": 21.1499996185303}, {"option": "AAPL261218P00310000", "bid": 21.8, "bid_size": 65.0, "ask": 22.3, "ask_size": 84.0, "iv": 0.2784, "open_interest": 2713.0, "volume": 490.0, "delta": -0.4959, "gamma": 0.0082, "vega": 0.7341, "theta": -0.0772, "rho": -0.4802, "theo": 21.8886, "change": 1.65, "open": 20.62, "high": 22.2, "low": 19.65, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T15:56:23", "percent_change": 8.0292, "prev_day_close": 20.5500001907349}, {"option": "AAPL261218C00315000", "bid": 17.15, "bid_size": 30.0, "ask": 17.55, "ask_size": 10.0, "iv": 0.2733, "open_interest": 3544.0, "volume": 277.0, "delta": 0.4841, "gamma": 0.0078, "vega": 0.7408, "theta": -0.0724, "rho": 0.4954, "theo": 17.4196, "change": -1.625, "open": 20.4, "high": 20.4, "low": 16.75, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-08-03T15:56:50", "percent_change": -8.65512, "prev_day_close": 18.7749996185303}, {"option": "AAPL261218P00315000", "bid": 24.45, "bid_size": 24.0, "ask": 25.05, "ask_size": 55.0, "iv": 0.2764, "open_interest": 1626.0, "volume": 196.0, "delta": -0.5368, "gamma": 0.0084, "vega": 0.7297, "theta": -0.077, "rho": -0.5065, "theo": 24.6167, "change": 1.765, "open": 21.5, "high": 24.89, "low": 21.5, "tick": "no_change", "last_trade_price": 24.89, "last_trade_time": "2026-08-03T15:55:03", "percent_change": 7.63243, "prev_day_close": 23.125}, {"option": "AAPL261218C00320000", "bid": 15.05, "bid_size": 97.0, "ask": 15.5, "ask_size": 96.0, "iv": 0.2717, "open_interest": 8918.0, "volume": 168.0, "delta": 0.4463, "gamma": 0.0078, "vega": 0.7347, "theta": -0.0715, "rho": 0.4589, "theo": 15.3334, "change": -1.5, "open": 17.95, "high": 18.9, "low": 14.58, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -9.03614, "prev_day_close": 16.5999994277954}, {"option": "AAPL261218P00320000", "bid": 27.15, "bid_size": 57.0, "ask": 28.2, "ask_size": 73.0, "iv": 0.274, "open_interest": 835.0, "volume": 223.0, "delta": -0.5778, "gamma": 0.0084, "vega": 0.7175, "theta": -0.0762, "rho": -0.5242, "theo": 27.5666, "change": 0.685, "open": 23.25, "high": 27.1, "low": 23.25, "tick": "up", "last_trade_price": 26.56, "last_trade_time": "2026-08-03T15:32:02", "percent_change": 2.64734, "prev_day_close": 25.875}, {"option": "AAPL261218C00325000", "bid": 13.2, "bid_size": 21.0, "ask": 13.55, "ask_size": 38.0, "iv": 0.27, "open_interest": 5636.0, "volume": 124.0, "delta": 0.4093, "gamma": 0.0077, "vega": 0.7227, "theta": -0.07, "rho": 0.4233, "theo": 13.4456, "change": -1.15, "open": 15.9, "high": 15.95, "low": 12.9, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:51:29", "percent_change": -7.90378, "prev_day_close": 14.5500001907349}, {"option": "AAPL261218P00325000", "bid": 30.35, "bid_size": 64.0, "ask": 31.35, "ask_size": 102.0, "iv": 0.2728, "open_interest": 2040.0, "volume": 13.0, "delta": -0.6183, "gamma": 0.0084, "vega": 0.6978, "theta": -0.0749, "rho": -0.5369, "theo": 30.7269, "change": 0.695, "open": 27.51, "high": 29.57, "low": 27.51, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-08-03T15:00:33", "percent_change": 2.40693, "prev_day_close": 28.875}, {"option": "AAPL261218C00330000", "bid": 11.5, "bid_size": 78.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.2691, "open_interest": 16924.0, "volume": 334.0, "delta": 0.3734, "gamma": 0.0075, "vega": 0.7046, "theta": -0.068, "rho": 0.3875, "theo": 11.7493, "change": -1.2, "open": 13.7, "high": 14.5, "low": 11.19, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -9.41177, "prev_day_close": 12.75}, {"option": "AAPL261218P00330000", "bid": 33.15, "bid_size": 60.0, "ask": 34.9, "ask_size": 59.0, "iv": 0.2687, "open_interest": 534.0, "volume": 32.0, "delta": -0.6581, "gamma": 0.0084, "vega": 0.671, "theta": -0.0731, "rho": -0.545, "theo": 34.1009, "change": 1.75, "open": 30.9, "high": 34.0, "low": 30.9, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:51:07", "percent_change": 5.42636, "prev_day_close": 32.25}, {"option": "AAPL261218C00335000", "bid": 10.0, "bid_size": 62.0, "ask": 10.35, "ask_size": 47.0, "iv": 0.268, "open_interest": 5871.0, "volume": 137.0, "delta": 0.339, "gamma": 0.0073, "vega": 0.6818, "theta": -0.0656, "rho": 0.3536, "theo": 10.2351, "change": -0.975, "open": 11.9, "high": 11.9, "low": 9.6, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -8.80361, "prev_day_close": 11.0750002861023}, {"option": "AAPL261218P00335000", "bid": 36.75, "bid_size": 58.0, "ask": 38.6, "ask_size": 58.0, "iv": 0.2689, "open_interest": 445.0, "volume": 82.0, "delta": -0.6967, "gamma": 0.0082, "vega": 0.6355, "theta": -0.0709, "rho": -0.5432, "theo": 37.6725, "change": 0.41, "open": 34.24, "high": 36.51, "low": 34.24, "tick": "up", "last_trade_price": 36.51, "last_trade_time": "2026-08-03T15:35:44", "percent_change": 1.13574, "prev_day_close": 36.0999984741211}, {"option": "AAPL261218C00340000", "bid": 8.65, "bid_size": 43.0, "ask": 9.05, "ask_size": 24.0, "iv": 0.2676, "open_interest": 6414.0, "volume": 318.0, "delta": 0.3063, "gamma": 0.007, "vega": 0.6542, "theta": -0.0628, "rho": 0.3203, "theo": 8.892, "change": -0.8, "open": 10.68, "high": 11.0, "low": 8.35, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -8.33334, "prev_day_close": 9.60000038146973}, {"option": "AAPL261218P00340000", "bid": 40.5, "bid_size": 27.0, "ask": 42.9, "ask_size": 43.0, "iv": 0.2726, "open_interest": 516.0, "volume": 8.0, "delta": -0.7339, "gamma": 0.008, "vega": 0.5968, "theta": -0.0683, "rho": -0.5381, "theo": 41.4378, "change": 0.525, "open": 40.31, "high": 40.35, "low": 39.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-08-03T15:23:00", "percent_change": 1.31827, "prev_day_close": 39.8250007629394}, {"option": "AAPL261218C00345000", "bid": 7.5, "bid_size": 47.0, "ask": 7.9, "ask_size": 43.0, "iv": 0.2677, "open_interest": 5817.0, "volume": 98.0, "delta": 0.2756, "gamma": 0.0067, "vega": 0.6239, "theta": -0.0597, "rho": 0.2894, "theo": 7.7069, "change": -0.28, "open": 9.0, "high": 9.0, "low": 7.25, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-08-03T15:40:08", "percent_change": -3.3735, "prev_day_close": 8.30000019073486}, {"option": "AAPL261218P00345000", "bid": 44.45, "bid_size": 16.0, "ask": 46.4, "ask_size": 16.0, "iv": 0.2687, "open_interest": 241.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0078, "vega": 0.5484, "theta": -0.0655, "rho": -0.516, "theo": 45.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.4, "last_trade_time": "2026-07-31T12:41:33", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "AAPL261218C00350000", "bid": 6.5, "bid_size": 45.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.2673, "open_interest": 19646.0, "volume": 556.0, "delta": 0.2471, "gamma": 0.0063, "vega": 0.5903, "theta": -0.0564, "rho": 0.2598, "theo": 6.6667, "change": -0.525, "open": 8.0, "high": 8.2, "low": 6.22, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -7.26644, "prev_day_close": 7.22500014305115}, {"option": "AAPL261218P00350000", "bid": 48.6, "bid_size": 44.0, "ask": 50.9, "ask_size": 67.0, "iv": 0.2729, "open_interest": 254.0, "volume": 42.0, "delta": -0.803, "gamma": 0.0075, "vega": 0.5003, "theta": -0.0624, "rho": -0.4967, "theo": 49.4887, "change": 0.7, "open": 48.4, "high": 48.4, "low": 45.85, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-08-03T15:23:22", "percent_change": 1.4675, "prev_day_close": 47.7000007629394}, {"option": "AAPL261218C00360000", "bid": 4.95, "bid_size": 1.0, "ask": 5.1, "ask_size": 51.0, "iv": 0.269, "open_interest": 11443.0, "volume": 849.0, "delta": 0.1966, "gamma": 0.0055, "vega": 0.5197, "theta": -0.0495, "rho": 0.2076, "theo": 4.9654, "change": -0.405, "open": 5.4, "high": 5.6, "low": 4.57, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -7.53488, "prev_day_close": 5.375}, {"option": "AAPL261218P00360000", "bid": 57.2, "bid_size": 6.0, "ask": 59.25, "ask_size": 10.0, "iv": 0.2698, "open_interest": 268.0, "volume": 21.0, "delta": -0.8637, "gamma": 0.0068, "vega": 0.3896, "theta": -0.0555, "rho": -0.4222, "theo": 58.1472, "change": 0.35, "open": 54.27, "high": 56.4, "low": 54.27, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-08-03T10:55:58", "percent_change": 0.624444, "prev_day_close": 56.0499992370606}, {"option": "AAPL261218C00370000", "bid": 3.5, "bid_size": 78.0, "ask": 3.75, "ask_size": 57.0, "iv": 0.2673, "open_interest": 7479.0, "volume": 48.0, "delta": 0.1547, "gamma": 0.0048, "vega": 0.4481, "theta": -0.0425, "rho": 0.1638, "theo": 3.6814, "change": -0.275, "open": 3.75, "high": 4.1, "low": 3.45, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:48:29", "percent_change": -7.09678, "prev_day_close": 3.87500011920929}, {"option": "AAPL261218P00370000", "bid": 66.45, "bid_size": 10.0, "ask": 68.65, "ask_size": 9.0, "iv": 0.2778, "open_interest": 46.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0056, "vega": 0.2725, "theta": -0.0454, "rho": -0.3294, "theo": 67.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.85, "last_trade_time": "2026-07-31T14:57:53", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "AAPL261218C00380000", "bid": 2.6, "bid_size": 71.0, "ask": 2.82, "ask_size": 57.0, "iv": 0.2695, "open_interest": 5307.0, "volume": 230.0, "delta": 0.1206, "gamma": 0.004, "vega": 0.3798, "theta": -0.036, "rho": 0.1281, "theo": 2.7204, "change": -0.18, "open": 3.1, "high": 3.1, "low": 2.49, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -6.33803, "prev_day_close": 2.8400000333786}, {"option": "AAPL261218P00380000", "bid": 75.9, "bid_size": 39.0, "ask": 78.0, "ask_size": 33.0, "iv": 0.2778, "open_interest": 21.0, "volume": 10.0, "delta": -0.952, "gamma": 0.0041, "vega": 0.1644, "theta": -0.0302, "rho": -0.223, "theo": 76.8208, "change": -1.85, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-08-03T09:34:16", "percent_change": -2.48322, "prev_day_close": 74.5}, {"option": "AAPL261218C00390000", "bid": 1.98, "bid_size": 5.0, "ask": 2.25, "ask_size": 30.0, "iv": 0.2719, "open_interest": 1938.0, "volume": 283.0, "delta": 0.0933, "gamma": 0.0033, "vega": 0.3171, "theta": -0.03, "rho": 0.0993, "theo": 2.0045, "change": -0.085, "open": 2.39, "high": 2.48, "low": 1.77, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -4.07674, "prev_day_close": 2.08500003814697}, {"option": "AAPL261218P00390000", "bid": 85.1, "bid_size": 16.0, "ask": 88.3, "ask_size": 15.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0032, "vega": 0.0825, "theta": -0.0128, "rho": -0.1471, "theo": 86.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-07-31T09:33:18", "percent_change": 0.0, "prev_day_close": 84.1749992370606}, {"option": "AAPL261218C00400000", "bid": 1.45, "bid_size": 51.0, "ask": 1.53, "ask_size": 5.0, "iv": 0.2735, "open_interest": 10466.0, "volume": 638.0, "delta": 0.0717, "gamma": 0.0027, "vega": 0.2612, "theta": -0.0246, "rho": 0.0764, "theo": 1.473, "change": -0.065, "open": 1.75, "high": 1.84, "low": 1.29, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:58:56", "percent_change": -4.29043, "prev_day_close": 1.51500004529953}, {"option": "AAPL261218P00400000", "bid": 94.85, "bid_size": 2.0, "ask": 98.55, "ask_size": 2.0, "iv": 0.3015, "open_interest": 16.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.63, "last_trade_time": "2026-07-31T13:45:16", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "AAPL261218C00410000", "bid": 1.0, "bid_size": 97.0, "ask": 1.13, "ask_size": 51.0, "iv": 0.2738, "open_interest": 1069.0, "volume": 25.0, "delta": 0.0548, "gamma": 0.0022, "vega": 0.2129, "theta": -0.02, "rho": 0.0584, "theo": 1.08, "change": 0.025, "open": 1.14, "high": 1.14, "low": 0.94, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T12:29:23", "percent_change": 2.2831, "prev_day_close": 1.09500002861023}, {"option": "AAPL261218P00410000", "bid": 104.85, "bid_size": 2.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0287, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.59, "last_trade_time": "2026-07-08T13:55:06", "percent_change": 0.0, "prev_day_close": 104.125}, {"option": "AAPL261218C00420000", "bid": 0.75, "bid_size": 20.0, "ask": 0.83, "ask_size": 20.0, "iv": 0.2762, "open_interest": 4034.0, "volume": 56.0, "delta": 0.0418, "gamma": 0.0017, "vega": 0.1722, "theta": -0.0162, "rho": 0.0444, "theo": 0.7912, "change": 0.055, "open": 0.82, "high": 0.87, "low": 0.7, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:31:05", "percent_change": 7.28476, "prev_day_close": 0.755000025033951}, {"option": "AAPL261218P00420000", "bid": 114.85, "bid_size": 2.0, "ask": 118.55, "ask_size": 2.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.38, "last_trade_time": "2026-07-02T15:49:31", "percent_change": 0.0, "prev_day_close": 113.824996948242}, {"option": "AAPL261218C00430000", "bid": 0.48, "bid_size": 118.0, "ask": 0.65, "ask_size": 99.0, "iv": 0.2769, "open_interest": 3960.0, "volume": 78.0, "delta": 0.0318, "gamma": 0.0014, "vega": 0.1384, "theta": -0.013, "rho": 0.0338, "theo": 0.5807, "change": 0.015, "open": 0.57, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:58:56", "percent_change": 2.6087, "prev_day_close": 0.574999988079071}, {"option": "AAPL261218P00430000", "bid": 124.85, "bid_size": 2.0, "ask": 128.55, "ask_size": 2.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 126.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "AAPL261218C00440000", "bid": 0.33, "bid_size": 112.0, "ask": 0.48, "ask_size": 104.0, "iv": 0.278, "open_interest": 387.0, "volume": 44.0, "delta": 0.0242, "gamma": 0.0011, "vega": 0.1107, "theta": -0.0104, "rho": 0.0257, "theo": 0.4285, "change": 0.095, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:32:05", "percent_change": 26.7606, "prev_day_close": 0.355000004172325}, {"option": "AAPL261218P00440000", "bid": 134.85, "bid_size": 2.0, "ask": 138.55, "ask_size": 2.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.3, "last_trade_time": "2025-01-03T10:21:54", "percent_change": 0.0, "prev_day_close": 133.775001525879}, {"option": "AAPL261218C00450000", "bid": 0.27, "bid_size": 19.0, "ask": 0.34, "ask_size": 92.0, "iv": 0.281, "open_interest": 6385.0, "volume": 61.0, "delta": 0.0185, "gamma": 0.0009, "vega": 0.0889, "theta": -0.0083, "rho": 0.0197, "theo": 0.3192, "change": 0.045, "open": 0.27, "high": 0.36, "low": 0.27, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:18:00", "percent_change": 15.7895, "prev_day_close": 0.284999996423721}, {"option": "AAPL261218P00450000", "bid": 144.85, "bid_size": 2.0, "ask": 148.55, "ask_size": 2.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.02, "last_trade_time": "2025-12-15T13:20:00", "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "AAPL261218C00460000", "bid": 0.17, "bid_size": 158.0, "ask": 0.51, "ask_size": 101.0, "iv": 0.299, "open_interest": 481.0, "volume": 7.0, "delta": 0.0143, "gamma": 0.0007, "vega": 0.0716, "theta": -0.0067, "rho": 0.0152, "theo": 0.2411, "change": 0.01, "open": 0.25, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T10:18:28", "percent_change": 5.88235, "prev_day_close": 0.170000001788139}, {"option": "AAPL261218P00460000", "bid": 154.85, "bid_size": 2.0, "ask": 158.55, "ask_size": 2.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.84, "last_trade_time": "2025-12-15T13:20:00", "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AAPL261218C00470000", "bid": 0.11, "bid_size": 10.0, "ask": 0.22, "ask_size": 40.0, "iv": 0.2853, "open_interest": 7706.0, "volume": 7.0, "delta": 0.0111, "gamma": 0.0005, "vega": 0.0578, "theta": -0.0054, "rho": 0.0118, "theo": 0.1838, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:28:07", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "AAPL261218P00470000", "bid": 164.85, "bid_size": 2.0, "ask": 168.55, "ask_size": 2.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "AAPL261218C00480000", "bid": 0.1, "bid_size": 10.0, "ask": 0.58, "ask_size": 104.0, "iv": 0.3258, "open_interest": 2308.0, "volume": 13.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0475, "theta": -0.0045, "rho": 0.0094, "theo": 0.1443, "change": 0.07, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:35:55", "percent_change": 53.8462, "prev_day_close": 0.129999998956919}, {"option": "AAPL261218P00480000", "bid": 174.85, "bid_size": 2.0, "ask": 178.55, "ask_size": 2.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.775001525879}, {"option": "AAPL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 59.0, "iv": 0.3766, "open_interest": 426.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0399, "theta": -0.0038, "rho": 0.0076, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T15:50:09", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "AAPL261218P00490000", "bid": 184.8, "bid_size": 2.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL261218C00500000", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.2998, "open_interest": 665.0, "volume": 22.0, "delta": 0.006, "gamma": 0.0003, "vega": 0.0336, "theta": -0.0032, "rho": 0.0063, "theo": 0.0952, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:12:32", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "AAPL261218P00500000", "bid": 194.85, "bid_size": 2.0, "ask": 198.55, "ask_size": 2.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.775001525879}, {"option": "AAPL261218C00510000", "bid": 0.03, "bid_size": 9.0, "ask": 0.34, "ask_size": 89.0, "iv": 0.3365, "open_interest": 118.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0028, "rho": 0.0052, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-29T12:26:01", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "AAPL261218P00510000", "bid": 204.85, "bid_size": 2.0, "ask": 208.55, "ask_size": 2.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.724998474121}, {"option": "AAPL261218C00520000", "bid": 0.01, "bid_size": 1.0, "ask": 1.12, "ask_size": 127.0, "iv": 0.4012, "open_interest": 536.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0246, "theta": -0.0024, "rho": 0.0044, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:53:50", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "AAPL261218P00520000", "bid": 214.85, "bid_size": 2.0, "ask": 218.55, "ask_size": 3.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "AAPL261218C00530000", "bid": 0.04, "bid_size": 1.0, "ask": 0.14, "ask_size": 106.0, "iv": 0.3315, "open_interest": 2385.0, "volume": 7.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0021, "rho": 0.0038, "theo": 0.057, "change": -0.015, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:36:38", "percent_change": -23.0769, "prev_day_close": 0.0650000004097819}, {"option": "AAPL261218P00530000", "bid": 224.85, "bid_size": 2.0, "ask": 228.55, "ask_size": 2.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.775001525879}, {"option": "AAPL261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.4002, "open_interest": 27.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0019, "rho": 0.0032, "theo": 0.0494, "change": -0.13, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T11:00:01", "percent_change": -81.25, "prev_day_close": 0.159999996423721}, {"option": "AAPL261218P00540000", "bid": 234.85, "bid_size": 2.0, "ask": 238.55, "ask_size": 2.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.849998474121}, {"option": "AAPL261218C00550000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.3252, "open_interest": 44.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0017, "rho": 0.0028, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T10:13:18", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "AAPL261218P00550000", "bid": 244.85, "bid_size": 3.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.775001525879}, {"option": "AAPL261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.4913, "open_interest": 12.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0015, "rho": 0.0024, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-29T12:14:49", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL261218P00560000", "bid": 254.85, "bid_size": 2.0, "ask": 258.55, "ask_size": 2.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.799995422363}, {"option": "AAPL261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 11.0, "iv": 0.5028, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.013, "theta": -0.0014, "rho": 0.0021, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-06-04T12:22:59", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261218P00570000", "bid": 264.85, "bid_size": 2.0, "ask": 268.55, "ask_size": 2.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.700012207031}, {"option": "AAPL261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0012, "rho": 0.0019, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL261218P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 2.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.725006103516}, {"option": "AAPL261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0011, "rho": 0.0016, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AAPL261218P00590000", "bid": 284.85, "bid_size": 2.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.725006103516}, {"option": "AAPL261218C00600000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 100.0, "iv": 0.3592, "open_interest": 1196.0, "volume": 30.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0091, "theta": -0.001, "rho": 0.0014, "theo": 0.0221, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T12:49:01", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "AAPL261218P00600000", "bid": 294.75, "bid_size": 2.0, "ask": 298.55, "ask_size": 2.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0351, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.825012207031}, {"option": "AAPL270115C00005000", "bid": 296.4, "bid_size": 2.0, "ask": 300.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 298.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.37, "last_trade_time": "2026-07-31T10:54:13", "percent_change": 0.0, "prev_day_close": 301.324996948242}, {"option": "AAPL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 399.0, "iv": 1.8677, "open_interest": 1699.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270115C00010000", "bid": 291.5, "bid_size": 2.0, "ask": 295.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0191, "theo": 293.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.0, "last_trade_time": "2026-05-05T14:37:14", "percent_change": 0.0, "prev_day_close": 296.324996948242}, {"option": "AAPL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 2.2104, "open_interest": 145.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-28T12:44:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270115C00015000", "bid": 286.45, "bid_size": 2.0, "ask": 290.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0444, "theo": 288.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 262.37, "last_trade_time": "2026-05-04T09:46:30", "percent_change": 0.0, "prev_day_close": 291.400009155273}, {"option": "AAPL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6199, "open_interest": 89.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-03T10:04:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270115C00020000", "bid": 281.65, "bid_size": 2.0, "ask": 285.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0647, "theo": 283.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.69, "last_trade_time": "2026-07-23T14:50:57", "percent_change": 0.0, "prev_day_close": 286.399993896484}, {"option": "AAPL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.4564, "open_interest": 3438.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T15:12:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AAPL270115C00025000", "bid": 276.6, "bid_size": 2.0, "ask": 280.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1041, "theo": 278.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2025-05-23T13:36:45", "percent_change": 0.0, "prev_day_close": 281.474990844727}, {"option": "AAPL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 1.1623, "open_interest": 3415.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-23T15:57:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AAPL270115C00030000", "bid": 271.7, "bid_size": 2.0, "ask": 275.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1367, "theo": 273.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.27, "last_trade_time": "2026-07-23T10:45:59", "percent_change": 0.0, "prev_day_close": 276.600006103516}, {"option": "AAPL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 1.0, "iv": 1.4453, "open_interest": 46.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2025-11-07T11:25:28", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AAPL270115C00035000", "bid": 266.75, "bid_size": 1.0, "ask": 270.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1593, "theo": 268.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.98, "last_trade_time": "2025-05-06T12:43:54", "percent_change": 0.0, "prev_day_close": 271.675003051758}, {"option": "AAPL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 14.0, "iv": 1.3348, "open_interest": 128.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-09T11:36:12", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AAPL270115C00040000", "bid": 261.85, "bid_size": 1.0, "ask": 265.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1819, "theo": 264.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.8, "last_trade_time": "2026-04-09T11:52:31", "percent_change": 0.0, "prev_day_close": 266.775009155273}, {"option": "AAPL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 21.0, "iv": 1.2616, "open_interest": 1024.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0002, "rho": -0.0001, "theo": 0.0044, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:19:59", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "AAPL270115C00045000", "bid": 257.05, "bid_size": 1.0, "ask": 260.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.2045, "theo": 259.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.4, "last_trade_time": "2025-10-09T09:39:11", "percent_change": 0.0, "prev_day_close": 261.899993896484}, {"option": "AAPL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 22.0, "iv": 1.1878, "open_interest": 81.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T12:52:13", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AAPL270115C00050000", "bid": 252.15, "bid_size": 1.0, "ask": 255.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.2271, "theo": 254.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.6, "last_trade_time": "2026-06-08T13:14:32", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "AAPL270115P00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.9678, "open_interest": 2812.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0003, "rho": -0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-31T14:13:52", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "AAPL270115C00060000", "bid": 242.4, "bid_size": 2.0, "ask": 246.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 131.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.2723, "theo": 244.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 239.0, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 247.200004577637}, {"option": "AAPL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.9297, "open_interest": 866.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0004, "rho": -0.0004, "theo": 0.0103, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:36:23", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "AAPL270115C00070000", "bid": 232.55, "bid_size": 2.0, "ask": 236.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 139.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.3174, "theo": 234.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.74, "last_trade_time": "2026-06-10T09:31:15", "percent_change": 0.0, "prev_day_close": 237.425003051758}, {"option": "AAPL270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.9118, "open_interest": 187.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0006, "rho": -0.0006, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T11:58:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AAPL270115C00080000", "bid": 222.75, "bid_size": 2.0, "ask": 226.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 303.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.3624, "theo": 224.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.17, "last_trade_time": "2026-06-26T11:27:20", "percent_change": 0.0, "prev_day_close": 227.625}, {"option": "AAPL270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.7481, "open_interest": 799.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0008, "rho": -0.0008, "theo": 0.0215, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:35:15", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AAPL270115C00085000", "bid": 217.9, "bid_size": 1.0, "ask": 221.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.3849, "theo": 219.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.35, "last_trade_time": "2026-06-05T15:12:14", "percent_change": 0.0, "prev_day_close": 222.775001525879}, {"option": "AAPL270115P00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 15.0, "iv": 0.7282, "open_interest": 334.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.005, "theta": -0.0009, "rho": -0.001, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T15:16:36", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AAPL270115C00090000", "bid": 213.05, "bid_size": 2.0, "ask": 216.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 283.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.4074, "theo": 215.0721, "change": -1.265, "open": 216.61, "high": 216.61, "low": 216.61, "tick": "up", "last_trade_price": 216.61, "last_trade_time": "2026-08-03T11:22:50", "percent_change": -0.580608, "prev_day_close": 217.875}, {"option": "AAPL270115P00090000", "bid": 0.02, "bid_size": 1.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.7008, "open_interest": 1757.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0059, "theta": -0.001, "rho": -0.0012, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-16T14:03:50", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "AAPL270115C00095000", "bid": 208.1, "bid_size": 1.0, "ask": 211.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 26.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.4298, "theo": 210.1799, "change": -2.125, "open": 210.8, "high": 210.8, "low": 210.8, "tick": "up", "last_trade_price": 210.8, "last_trade_time": "2026-08-03T11:30:14", "percent_change": -0.998005, "prev_day_close": 212.925003051758}, {"option": "AAPL270115P00095000", "bid": 0.02, "bid_size": 1.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6781, "open_interest": 923.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.007, "theta": -0.0012, "rho": -0.0014, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "AAPL270115C00100000", "bid": 203.3, "bid_size": 2.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 683.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": 0.4522, "theo": 205.2886, "change": 0.915, "open": 208.99, "high": 208.99, "low": 208.99, "tick": "up", "last_trade_price": 208.99, "last_trade_time": "2026-08-03T09:38:38", "percent_change": 0.439747, "prev_day_close": 208.074996948242}, {"option": "AAPL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 0.6466, "open_interest": 3828.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0082, "theta": -0.0013, "rho": -0.0017, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:01:34", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "AAPL270115C00105000", "bid": 198.35, "bid_size": 2.0, "ask": 202.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0095, "theta": 0.0, "rho": 0.4745, "theo": 200.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.2, "last_trade_time": "2026-06-05T15:12:13", "percent_change": 0.0, "prev_day_close": 203.175003051758}, {"option": "AAPL270115P00105000", "bid": 0.03, "bid_size": 1.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.6868, "open_interest": 1522.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0096, "theta": -0.0015, "rho": -0.002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "AAPL270115C00110000", "bid": 193.4, "bid_size": 1.0, "ask": 197.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0112, "theta": 0.0, "rho": 0.4967, "theo": 195.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.12, "last_trade_time": "2026-07-24T15:05:06", "percent_change": 0.0, "prev_day_close": 198.324996948242}, {"option": "AAPL270115P00110000", "bid": 0.04, "bid_size": 1.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.6314, "open_interest": 795.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0113, "theta": -0.0017, "rho": -0.0024, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AAPL270115C00115000", "bid": 188.6, "bid_size": 2.0, "ask": 192.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0131, "theta": 0.0, "rho": 0.5189, "theo": 190.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.83, "last_trade_time": "2026-06-05T15:42:29", "percent_change": 0.0, "prev_day_close": 193.400001525879}, {"option": "AAPL270115P00115000", "bid": 0.05, "bid_size": 1.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.6351, "open_interest": 764.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0132, "theta": -0.002, "rho": -0.0029, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T10:32:20", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "AAPL270115C00120000", "bid": 183.75, "bid_size": 2.0, "ask": 187.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 494.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0152, "theta": 0.0, "rho": 0.541, "theo": 185.7351, "change": -3.32, "open": 185.18, "high": 185.18, "low": 185.18, "tick": "down", "last_trade_price": 185.18, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -1.76127, "prev_day_close": 188.5}, {"option": "AAPL270115P00120000", "bid": 0.05, "bid_size": 4.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5688, "open_interest": 3090.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0153, "theta": -0.0023, "rho": -0.0034, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:21:18", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "AAPL270115C00125000", "bid": 178.8, "bid_size": 3.0, "ask": 182.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 266.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0177, "theta": 0.0, "rho": 0.5631, "theo": 180.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.42, "last_trade_time": "2026-07-30T12:30:46", "percent_change": 0.0, "prev_day_close": 183.599998474121}, {"option": "AAPL270115P00125000", "bid": 0.01, "bid_size": 10.0, "ask": 0.28, "ask_size": 22.0, "iv": 0.5436, "open_interest": 925.0, "volume": 50.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0178, "theta": -0.0026, "rho": -0.004, "theo": 0.0914, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:54:49", "percent_change": -37.5, "prev_day_close": 0.0799999972805381}, {"option": "AAPL270115C00130000", "bid": 173.85, "bid_size": 1.0, "ask": 177.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 425.0, "volume": 33.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.585, "theo": 175.9685, "change": -0.86, "open": 178.26, "high": 178.61, "low": 177.1, "tick": "no_change", "last_trade_price": 177.94, "last_trade_time": "2026-08-03T11:12:36", "percent_change": -0.480986, "prev_day_close": 178.800003051758}, {"option": "AAPL270115P00130000", "bid": 0.04, "bid_size": 104.0, "ask": 0.3, "ask_size": 122.0, "iv": 0.5312, "open_interest": 4913.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0029, "rho": -0.0047, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T10:24:15", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL270115C00135000", "bid": 169.0, "bid_size": 1.0, "ask": 172.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1473.0, "volume": 73.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0239, "theta": 0.0, "rho": 0.6068, "theo": 171.0889, "change": -1.315, "open": 174.69, "high": 174.8, "low": 171.8, "tick": "no_change", "last_trade_price": 172.51, "last_trade_time": "2026-08-03T11:22:55", "percent_change": -0.756506, "prev_day_close": 173.824996948242}, {"option": "AAPL270115P00135000", "bid": 0.1, "bid_size": 4.0, "ask": 0.53, "ask_size": 54.0, "iv": 0.5507, "open_interest": 1585.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0241, "theta": -0.0033, "rho": -0.0056, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-31T10:18:17", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "AAPL270115C00140000", "bid": 164.1, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1562.0, "volume": 45.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0276, "theta": 0.0, "rho": 0.6284, "theo": 166.2123, "change": -2.255, "open": 169.24, "high": 171.3, "low": 166.72, "tick": "no_change", "last_trade_price": 166.72, "last_trade_time": "2026-08-03T11:29:00", "percent_change": -1.33452, "prev_day_close": 168.974998474121}, {"option": "AAPL270115P00140000", "bid": 0.1, "bid_size": 3.0, "ask": 0.39, "ask_size": 64.0, "iv": 0.5112, "open_interest": 2119.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0038, "rho": -0.0065, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T14:33:20", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "AAPL270115C00145000", "bid": 159.3, "bid_size": 2.0, "ask": 163.05, "ask_size": 2.0, "iv": 0.3377, "open_interest": 6399.0, "volume": 18.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0319, "theta": 0.0, "rho": 0.6498, "theo": 161.3393, "change": -0.35, "open": 164.32, "high": 164.32, "low": 163.75, "tick": "down", "last_trade_price": 163.75, "last_trade_time": "2026-08-03T10:36:01", "percent_change": -0.213284, "prev_day_close": 164.099998474121}, {"option": "AAPL270115P00145000", "bid": 0.1, "bid_size": 212.0, "ask": 0.4, "ask_size": 64.0, "iv": 0.4915, "open_interest": 8855.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0323, "theta": -0.0042, "rho": -0.0077, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-07-30T10:05:37", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "AAPL270115C00150000", "bid": 154.35, "bid_size": 2.0, "ask": 158.2, "ask_size": 2.0, "iv": 0.3063, "open_interest": 1725.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0369, "theta": 0.0, "rho": 0.6711, "theo": 156.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.6, "last_trade_time": "2026-07-31T11:22:33", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "AAPL270115P00150000", "bid": 0.14, "bid_size": 73.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.4521, "open_interest": 5221.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0375, "theta": -0.0048, "rho": -0.0091, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:27:37", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "AAPL270115C00155000", "bid": 149.5, "bid_size": 2.0, "ask": 153.3, "ask_size": 2.0, "iv": 0.3529, "open_interest": 82.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0426, "theta": 0.0, "rho": 0.6921, "theo": 151.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.57, "last_trade_time": "2026-07-27T13:08:01", "percent_change": 0.0, "prev_day_close": 154.375}, {"option": "AAPL270115P00155000", "bid": 0.16, "bid_size": 214.0, "ask": 0.27, "ask_size": 28.0, "iv": 0.4428, "open_interest": 1163.0, "volume": 1.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.043, "theta": -0.0054, "rho": -0.0106, "theo": 0.2339, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T09:30:15", "percent_change": -5.88235, "prev_day_close": 0.255000002682209}, {"option": "AAPL270115C00160000", "bid": 144.65, "bid_size": 2.0, "ask": 148.45, "ask_size": 2.0, "iv": 0.3746, "open_interest": 650.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0491, "theta": 0.0, "rho": 0.7128, "theo": 146.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.72, "last_trade_time": "2026-07-22T11:28:58", "percent_change": 0.0, "prev_day_close": 149.524993896484}, {"option": "AAPL270115P00160000", "bid": 0.23, "bid_size": 1.0, "ask": 0.47, "ask_size": 9.0, "iv": 0.4324, "open_interest": 5182.0, "volume": 16.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0496, "theta": -0.0061, "rho": -0.0125, "theo": 0.2737, "change": -0.01, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -3.7037, "prev_day_close": 0.270000003278255}, {"option": "AAPL270115C00165000", "bid": 139.9, "bid_size": 3.0, "ask": 143.65, "ask_size": 2.0, "iv": 0.4017, "open_interest": 785.0, "volume": 30.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0566, "theta": 0.0, "rho": 0.7332, "theo": 141.8969, "change": -0.675, "open": 146.0, "high": 146.0, "low": 144.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-08-03T14:35:05", "percent_change": -0.466565, "prev_day_close": 144.675003051758}, {"option": "AAPL270115P00165000", "bid": 0.25, "bid_size": 97.0, "ask": 0.36, "ask_size": 94.0, "iv": 0.4251, "open_interest": 3837.0, "volume": 10.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0575, "theta": -0.0069, "rho": -0.0147, "theo": 0.3204, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:41:27", "percent_change": -13.0435, "prev_day_close": 0.344999998807907}, {"option": "AAPL270115C00170000", "bid": 136.0, "bid_size": 10.0, "ask": 138.75, "ask_size": 20.0, "iv": 0.4612, "open_interest": 978.0, "volume": 17.0, "delta": 0.989, "gamma": 0.0004, "vega": 0.0651, "theta": 0.0, "rho": 0.7531, "theo": 137.0534, "change": -1.725, "open": 139.18, "high": 139.68, "low": 138.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-08-03T11:26:50", "percent_change": -1.23457, "prev_day_close": 139.724998474121}, {"option": "AAPL270115P00170000", "bid": 0.31, "bid_size": 96.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.4151, "open_interest": 7873.0, "volume": 20.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0655, "theta": -0.0078, "rho": -0.0172, "theo": 0.3741, "change": -0.01, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T14:12:06", "percent_change": -2.77778, "prev_day_close": 0.359999999403954}, {"option": "AAPL270115C00175000", "bid": 130.2, "bid_size": 17.0, "ask": 133.9, "ask_size": 20.0, "iv": 0.3823, "open_interest": 1158.0, "volume": 4.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0746, "theta": 0.0, "rho": 0.7727, "theo": 132.2194, "change": -0.765, "open": 133.93, "high": 134.16, "low": 133.93, "tick": "no_change", "last_trade_price": 134.16, "last_trade_time": "2026-08-03T11:04:29", "percent_change": -0.566984, "prev_day_close": 134.925003051758}, {"option": "AAPL270115P00175000", "bid": 0.37, "bid_size": 83.0, "ask": 0.49, "ask_size": 78.0, "iv": 0.409, "open_interest": 3720.0, "volume": 4.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0752, "theta": -0.0088, "rho": -0.0202, "theo": 0.4381, "change": 0.015, "open": 0.39, "high": 0.41, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T12:37:03", "percent_change": 3.79747, "prev_day_close": 0.395000010728836}, {"option": "AAPL270115C00180000", "bid": 125.3, "bid_size": 20.0, "ask": 129.1, "ask_size": 20.0, "iv": 0.3736, "open_interest": 1045.0, "volume": 11.0, "delta": 0.9845, "gamma": 0.0005, "vega": 0.0855, "theta": 0.0, "rho": 0.7917, "theo": 127.3962, "change": -1.2, "open": 127.55, "high": 128.7, "low": 127.55, "tick": "up", "last_trade_price": 128.7, "last_trade_time": "2026-08-03T11:09:24", "percent_change": -0.923789, "prev_day_close": 129.900001525879}, {"option": "AAPL270115P00180000", "bid": 0.45, "bid_size": 176.0, "ask": 0.57, "ask_size": 62.0, "iv": 0.4012, "open_interest": 9098.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0867, "theta": -0.0099, "rho": -0.0236, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T09:45:10", "percent_change": 0.0, "prev_day_close": 0.504999980330467}, {"option": "AAPL270115C00185000", "bid": 120.6, "bid_size": 20.0, "ask": 124.3, "ask_size": 20.0, "iv": 0.3776, "open_interest": 826.0, "volume": 3.0, "delta": 0.9817, "gamma": 0.0006, "vega": 0.0979, "theta": 0.0, "rho": 0.81, "theo": 122.5862, "change": -1.5, "open": 124.6, "high": 124.6, "low": 123.9, "tick": "down", "last_trade_price": 123.9, "last_trade_time": "2026-08-03T11:23:32", "percent_change": -1.19617, "prev_day_close": 125.399997711182}, {"option": "AAPL270115P00185000", "bid": 0.54, "bid_size": 168.0, "ask": 0.64, "ask_size": 75.0, "iv": 0.392, "open_interest": 5484.0, "volume": 1.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0986, "theta": -0.0111, "rho": -0.0276, "theo": 0.6022, "change": -0.07, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:27:15", "percent_change": -11.6667, "prev_day_close": 0.599999994039536}, {"option": "AAPL270115C00190000", "bid": 115.7, "bid_size": 37.0, "ask": 119.5, "ask_size": 35.0, "iv": 0.3657, "open_interest": 926.0, "volume": 1.0, "delta": 0.9784, "gamma": 0.0007, "vega": 0.1117, "theta": 0.0, "rho": 0.8277, "theo": 117.7914, "change": -0.245, "open": 120.13, "high": 120.13, "low": 120.13, "tick": "down", "last_trade_price": 120.13, "last_trade_time": "2026-08-03T14:13:50", "percent_change": -0.203531, "prev_day_close": 120.375}, {"option": "AAPL270115P00190000", "bid": 0.65, "bid_size": 179.0, "ask": 0.78, "ask_size": 82.0, "iv": 0.3863, "open_interest": 7492.0, "volume": 12.0, "delta": -0.0227, "gamma": 0.0007, "vega": 0.1128, "theta": -0.0125, "rho": -0.0323, "theo": 0.7059, "change": 0.01, "open": 0.69, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:50:51", "percent_change": 1.44927, "prev_day_close": 0.690000027418136}, {"option": "AAPL270115C00195000", "bid": 110.95, "bid_size": 55.0, "ask": 114.7, "ask_size": 55.0, "iv": 0.3611, "open_interest": 650.0, "volume": 5.0, "delta": 0.9746, "gamma": 0.0008, "vega": 0.1274, "theta": 0.0, "rho": 0.8445, "theo": 113.0145, "change": -2.08, "open": 114.1, "high": 114.1, "low": 113.52, "tick": "no_change", "last_trade_price": 113.52, "last_trade_time": "2026-08-03T11:29:05", "percent_change": -1.79931, "prev_day_close": 115.599998474121}, {"option": "AAPL270115P00195000", "bid": 0.78, "bid_size": 185.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.3787, "open_interest": 5863.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0008, "vega": 0.1291, "theta": -0.014, "rho": -0.038, "theo": 0.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T11:34:19", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "AAPL270115C00200000", "bid": 107.25, "bid_size": 50.0, "ask": 109.95, "ask_size": 47.0, "iv": 0.393, "open_interest": 12536.0, "volume": 65.0, "delta": 0.9702, "gamma": 0.0009, "vega": 0.145, "theta": -0.0008, "rho": 0.8603, "theo": 108.2589, "change": -0.075, "open": 115.02, "high": 115.02, "low": 107.92, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-08-03T15:09:30", "percent_change": -0.067828, "prev_day_close": 110.575000762939}, {"option": "AAPL270115P00200000", "bid": 0.85, "bid_size": 37.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.3703, "open_interest": 22921.0, "volume": 109.0, "delta": -0.0312, "gamma": 0.0009, "vega": 0.1461, "theta": -0.0157, "rho": -0.044, "theo": 0.9727, "change": 0.005, "open": 0.85, "high": 0.94, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-03T15:43:27", "percent_change": 0.540539, "prev_day_close": 0.925000011920929}, {"option": "AAPL270115C00205000", "bid": 101.55, "bid_size": 41.0, "ask": 105.25, "ask_size": 79.0, "iv": 0.3552, "open_interest": 112.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0011, "vega": 0.1644, "theta": -0.0033, "rho": 0.8751, "theo": 103.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.5, "last_trade_time": "2026-07-31T10:02:19", "percent_change": 0.0, "prev_day_close": 105.974998474121}, {"option": "AAPL270115P00205000", "bid": 1.09, "bid_size": 88.0, "ask": 1.24, "ask_size": 73.0, "iv": 0.3646, "open_interest": 168.0, "volume": 1.0, "delta": -0.0365, "gamma": 0.0011, "vega": 0.167, "theta": -0.0175, "rho": -0.0516, "theo": 1.1453, "change": -0.05, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T12:13:07", "percent_change": -4.42478, "prev_day_close": 1.13000005483627}, {"option": "AAPL270115C00210000", "bid": 97.1, "bid_size": 30.0, "ask": 100.1, "ask_size": 31.0, "iv": 0.3436, "open_interest": 2511.0, "volume": 160.0, "delta": 0.959, "gamma": 0.0012, "vega": 0.1864, "theta": -0.0059, "rho": 0.8885, "theo": 98.8265, "change": 1.015, "open": 106.2, "high": 106.2, "low": 99.25, "tick": "up", "last_trade_price": 102.14, "last_trade_time": "2026-08-03T13:50:37", "percent_change": 1.00371, "prev_day_close": 101.125}, {"option": "AAPL270115P00210000", "bid": 1.31, "bid_size": 11.0, "ask": 1.41, "ask_size": 62.0, "iv": 0.3579, "open_interest": 15352.0, "volume": 3.0, "delta": -0.0425, "gamma": 0.0012, "vega": 0.1883, "theta": -0.0195, "rho": -0.0599, "theo": 1.3413, "change": -0.05, "open": 1.19, "high": 1.27, "low": 1.19, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T11:54:54", "percent_change": -3.78788, "prev_day_close": 1.31999999284744}, {"option": "AAPL270115C00215000", "bid": 92.15, "bid_size": 55.0, "ask": 95.9, "ask_size": 43.0, "iv": 0.3438, "open_interest": 217.0, "volume": 1.0, "delta": 0.9521, "gamma": 0.0014, "vega": 0.2103, "theta": -0.0087, "rho": 0.9004, "theo": 94.159, "change": -0.485, "open": 95.99, "high": 95.99, "low": 95.99, "tick": "down", "last_trade_price": 95.99, "last_trade_time": "2026-08-03T10:55:08", "percent_change": -0.502719, "prev_day_close": 96.4749984741211}, {"option": "AAPL270115P00215000", "bid": 1.53, "bid_size": 87.0, "ask": 1.67, "ask_size": 229.0, "iv": 0.3518, "open_interest": 377.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0014, "vega": 0.2126, "theta": -0.0217, "rho": -0.0696, "theo": 1.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-07-31T14:50:12", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "AAPL270115C00220000", "bid": 88.2, "bid_size": 48.0, "ask": 90.45, "ask_size": 42.0, "iv": 0.3352, "open_interest": 7154.0, "volume": 11.0, "delta": 0.9442, "gamma": 0.0016, "vega": 0.2368, "theta": -0.0117, "rho": 0.9109, "theo": 89.5307, "change": -0.3, "open": 95.95, "high": 97.0, "low": 90.1, "tick": "down", "last_trade_price": 91.55, "last_trade_time": "2026-08-03T14:49:13", "percent_change": -0.326618, "prev_day_close": 91.8499984741211}, {"option": "AAPL270115P00220000", "bid": 1.83, "bid_size": 23.0, "ask": 1.93, "ask_size": 31.0, "iv": 0.3458, "open_interest": 17283.0, "volume": 63.0, "delta": -0.0576, "gamma": 0.0016, "vega": 0.2406, "theta": -0.0241, "rho": -0.0809, "theo": 1.8486, "change": 0.085, "open": 1.77, "high": 1.88, "low": 1.64, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 4.73537, "prev_day_close": 1.7950000166893}, {"option": "AAPL270115C00225000", "bid": 83.7, "bid_size": 22.0, "ask": 85.75, "ask_size": 34.0, "iv": 0.3298, "open_interest": 465.0, "volume": 10.0, "delta": 0.9351, "gamma": 0.0018, "vega": 0.2658, "theta": -0.0149, "rho": 0.9193, "theo": 84.9482, "change": -0.64, "open": 86.76, "high": 86.76, "low": 86.76, "tick": "up", "last_trade_price": 86.76, "last_trade_time": "2026-08-03T12:30:06", "percent_change": -0.732267, "prev_day_close": 87.4000015258789}, {"option": "AAPL270115P00225000", "bid": 2.15, "bid_size": 8.0, "ask": 2.29, "ask_size": 21.0, "iv": 0.3406, "open_interest": 1427.0, "volume": 69.0, "delta": -0.067, "gamma": 0.0019, "vega": 0.2682, "theta": -0.0267, "rho": -0.0935, "theo": 2.1702, "change": 0.01, "open": 2.01, "high": 2.08, "low": 1.93, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-08-03T15:40:02", "percent_change": 0.487801, "prev_day_close": 2.05000007152557}, {"option": "AAPL270115C00230000", "bid": 79.05, "bid_size": 51.0, "ask": 81.35, "ask_size": 39.0, "iv": 0.3255, "open_interest": 10923.0, "volume": 37.0, "delta": 0.9247, "gamma": 0.0021, "vega": 0.2967, "theta": -0.0182, "rho": 0.9259, "theo": 80.4181, "change": -0.4, "open": 82.55, "high": 83.53, "low": 80.8, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-03T15:20:23", "percent_change": -0.482506, "prev_day_close": 82.8999977111816}, {"option": "AAPL270115P00230000", "bid": 2.53, "bid_size": 67.0, "ask": 2.68, "ask_size": 96.0, "iv": 0.3352, "open_interest": 15783.0, "volume": 32.0, "delta": -0.0776, "gamma": 0.0022, "vega": 0.3009, "theta": -0.0294, "rho": -0.1081, "theo": 2.5439, "change": 0.02, "open": 2.21, "high": 2.49, "low": 2.21, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-08-03T15:47:12", "percent_change": 0.809715, "prev_day_close": 2.47000002861023}, {"option": "AAPL270115C00235000", "bid": 74.6, "bid_size": 73.0, "ask": 76.8, "ask_size": 55.0, "iv": 0.3201, "open_interest": 352.0, "volume": 3.0, "delta": 0.9129, "gamma": 0.0024, "vega": 0.3305, "theta": -0.0217, "rho": 0.93, "theo": 75.9474, "change": -1.1, "open": 80.02, "high": 80.02, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T11:25:00", "percent_change": -1.40845, "prev_day_close": 78.0999984741211}, {"option": "AAPL270115P00235000", "bid": 2.97, "bid_size": 31.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.3296, "open_interest": 1508.0, "volume": 58.0, "delta": -0.0897, "gamma": 0.0024, "vega": 0.3341, "theta": -0.0324, "rho": -0.1244, "theo": 2.981, "change": -0.09, "open": 2.65, "high": 2.76, "low": 2.6, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-08-03T11:29:53", "percent_change": -3.1579, "prev_day_close": 2.85000002384186}, {"option": "AAPL270115C00240000", "bid": 70.35, "bid_size": 50.0, "ask": 72.4, "ask_size": 32.0, "iv": 0.3182, "open_interest": 9306.0, "volume": 47.0, "delta": 0.8996, "gamma": 0.0027, "vega": 0.3659, "theta": -0.0253, "rho": 0.9318, "theo": 71.5449, "change": -0.075, "open": 75.1, "high": 75.57, "low": 73.16, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-08-03T14:23:18", "percent_change": -0.101389, "prev_day_close": 73.9750022888184}, {"option": "AAPL270115P00240000", "bid": 3.45, "bid_size": 44.0, "ask": 3.65, "ask_size": 75.0, "iv": 0.3247, "open_interest": 59230.0, "volume": 139.0, "delta": -0.1033, "gamma": 0.0028, "vega": 0.3708, "theta": -0.0354, "rho": -0.143, "theo": 3.4849, "change": 0.275, "open": 3.1, "high": 3.55, "low": 3.05, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 8.39695, "prev_day_close": 3.27499997615814}, {"option": "AAPL270115C00245000", "bid": 66.7, "bid_size": 10.0, "ask": 68.1, "ask_size": 108.0, "iv": 0.3228, "open_interest": 3279.0, "volume": 34.0, "delta": 0.8847, "gamma": 0.003, "vega": 0.4035, "theta": -0.0291, "rho": 0.931, "theo": 67.218, "change": -1.3, "open": 68.88, "high": 69.65, "low": 68.8, "tick": "no_change", "last_trade_price": 68.8, "last_trade_time": "2026-08-03T15:03:59", "percent_change": -1.8545, "prev_day_close": 70.1000022888184}, {"option": "AAPL270115P00245000", "bid": 4.0, "bid_size": 38.0, "ask": 4.25, "ask_size": 58.0, "iv": 0.3196, "open_interest": 3815.0, "volume": 167.0, "delta": -0.1187, "gamma": 0.0031, "vega": 0.4089, "theta": -0.0386, "rho": -0.1635, "theo": 4.0702, "change": 0.14, "open": 3.8, "high": 3.99, "low": 3.65, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-08-03T15:48:40", "percent_change": 3.63636, "prev_day_close": 3.85000002384186}, {"option": "AAPL270115C00250000", "bid": 62.65, "bid_size": 9.0, "ask": 63.5, "ask_size": 49.0, "iv": 0.316, "open_interest": 16228.0, "volume": 136.0, "delta": 0.868, "gamma": 0.0034, "vega": 0.4425, "theta": -0.0328, "rho": 0.9271, "theo": 62.9768, "change": -2.95, "open": 66.5, "high": 67.5, "low": 62.3, "tick": "down", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T15:52:20", "percent_change": -4.47648, "prev_day_close": 65.9000015258789}, {"option": "AAPL270115P00250000", "bid": 4.7, "bid_size": 117.0, "ask": 4.85, "ask_size": 23.0, "iv": 0.3145, "open_interest": 21216.0, "volume": 480.0, "delta": -0.1358, "gamma": 0.0034, "vega": 0.448, "theta": -0.0419, "rho": -0.1862, "theo": 4.7404, "change": 0.325, "open": 4.43, "high": 4.8, "low": 4.05, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 7.26257, "prev_day_close": 4.47499990463257}, {"option": "AAPL270115C00255000", "bid": 57.45, "bid_size": 26.0, "ask": 59.75, "ask_size": 48.0, "iv": 0.315, "open_interest": 2692.0, "volume": 11.0, "delta": 0.8496, "gamma": 0.0037, "vega": 0.4824, "theta": -0.0367, "rho": 0.9206, "theo": 58.8297, "change": -3.075, "open": 61.12, "high": 61.12, "low": 58.5, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-08-03T11:52:01", "percent_change": -4.99391, "prev_day_close": 61.5750007629394}, {"option": "AAPL270115P00255000", "bid": 5.4, "bid_size": 66.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.3102, "open_interest": 4174.0, "volume": 11.0, "delta": -0.1549, "gamma": 0.0038, "vega": 0.49, "theta": -0.0452, "rho": -0.2119, "theo": 5.5104, "change": 0.05, "open": 5.05, "high": 5.27, "low": 4.95, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:21:14", "percent_change": 0.961538, "prev_day_close": 5.20000004768372}, {"option": "AAPL270115C00260000", "bid": 54.35, "bid_size": 10.0, "ask": 55.65, "ask_size": 45.0, "iv": 0.3094, "open_interest": 9595.0, "volume": 15.0, "delta": 0.8292, "gamma": 0.0041, "vega": 0.5233, "theta": -0.0405, "rho": 0.9105, "theo": 54.7871, "change": -2.1, "open": 57.05, "high": 58.5, "low": 53.45, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -3.65217, "prev_day_close": 57.5}, {"option": "AAPL270115P00260000", "bid": 6.25, "bid_size": 80.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.306, "open_interest": 12991.0, "volume": 59.0, "delta": -0.1759, "gamma": 0.0042, "vega": 0.5292, "theta": -0.0485, "rho": -0.2376, "theo": 6.3872, "change": 0.3, "open": 5.85, "high": 6.3, "low": 5.7, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 5.0, "prev_day_close": 6.0}, {"option": "AAPL270115C00265000", "bid": 50.5, "bid_size": 10.0, "ask": 51.2, "ask_size": 20.0, "iv": 0.3013, "open_interest": 2259.0, "volume": 14.0, "delta": 0.807, "gamma": 0.0045, "vega": 0.5636, "theta": -0.0442, "rho": 0.8978, "theo": 50.8583, "change": -0.23, "open": 56.87, "high": 56.87, "low": 53.17, "tick": "down", "last_trade_price": 53.17, "last_trade_time": "2026-08-03T13:58:44", "percent_change": -0.430711, "prev_day_close": 53.3999996185303}, {"option": "AAPL270115P00265000", "bid": 7.3, "bid_size": 47.0, "ask": 7.6, "ask_size": 67.0, "iv": 0.3026, "open_interest": 3530.0, "volume": 21.0, "delta": -0.1989, "gamma": 0.0046, "vega": 0.5723, "theta": -0.0518, "rho": -0.2673, "theo": 7.3822, "change": -0.15, "open": 6.85, "high": 7.15, "low": 6.55, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T13:54:03", "percent_change": -2.17391, "prev_day_close": 6.90000009536743}, {"option": "AAPL270115C00270000", "bid": 46.55, "bid_size": 29.0, "ask": 47.45, "ask_size": 55.0, "iv": 0.2969, "open_interest": 11957.0, "volume": 73.0, "delta": 0.7829, "gamma": 0.0048, "vega": 0.6038, "theta": -0.0478, "rho": 0.8812, "theo": 47.0535, "change": -1.97, "open": 48.46, "high": 49.95, "low": 46.2, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -3.96777, "prev_day_close": 49.6499996185303}, {"option": "AAPL270115P00270000", "bid": 8.35, "bid_size": 64.0, "ask": 8.7, "ask_size": 69.0, "iv": 0.298, "open_interest": 17945.0, "volume": 515.0, "delta": -0.224, "gamma": 0.005, "vega": 0.6099, "theta": -0.055, "rho": -0.2973, "theo": 8.5072, "change": 0.625, "open": 7.55, "high": 8.6, "low": 7.37, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-03T15:58:41", "percent_change": 7.83699, "prev_day_close": 7.97499990463257}, {"option": "AAPL270115C00275000", "bid": 42.5, "bid_size": 39.0, "ask": 44.3, "ask_size": 62.0, "iv": 0.2945, "open_interest": 904.0, "volume": 8.0, "delta": 0.757, "gamma": 0.0052, "vega": 0.6419, "theta": -0.0511, "rho": 0.8621, "theo": 43.3825, "change": -0.2, "open": 43.7, "high": 45.1, "low": 43.7, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-03T15:13:57", "percent_change": -0.441499, "prev_day_close": 45.2999992370606}, {"option": "AAPL270115P00275000", "bid": 9.6, "bid_size": 50.0, "ask": 9.95, "ask_size": 68.0, "iv": 0.2936, "open_interest": 5591.0, "volume": 685.0, "delta": -0.251, "gamma": 0.0054, "vega": 0.6501, "theta": -0.0579, "rho": -0.3303, "theo": 9.7698, "change": 0.075, "open": 8.25, "high": 9.5, "low": 8.25, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:40:21", "percent_change": 0.821918, "prev_day_close": 9.125}, {"option": "AAPL270115C00280000", "bid": 39.25, "bid_size": 63.0, "ask": 40.3, "ask_size": 80.0, "iv": 0.2898, "open_interest": 31215.0, "volume": 111.0, "delta": 0.7293, "gamma": 0.0056, "vega": 0.6784, "theta": -0.0542, "rho": 0.8391, "theo": 39.8545, "change": -2.38, "open": 41.46, "high": 43.2, "low": 39.0, "tick": "up", "last_trade_price": 39.82, "last_trade_time": "2026-08-03T15:54:49", "percent_change": -5.63981, "prev_day_close": 42.1999988555908}, {"option": "AAPL270115P00280000", "bid": 11.05, "bid_size": 51.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.2915, "open_interest": 18198.0, "volume": 418.0, "delta": -0.28, "gamma": 0.0058, "vega": 0.6844, "theta": -0.0607, "rho": -0.3639, "theo": 11.185, "change": 0.55, "open": 9.3, "high": 11.0, "low": 9.3, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:50:51", "percent_change": 5.26316, "prev_day_close": 10.4499998092651}, {"option": "AAPL270115C00285000", "bid": 35.55, "bid_size": 65.0, "ask": 37.25, "ask_size": 179.0, "iv": 0.2867, "open_interest": 2946.0, "volume": 26.0, "delta": 0.6999, "gamma": 0.0059, "vega": 0.7115, "theta": -0.0571, "rho": 0.8137, "theo": 36.4792, "change": -1.225, "open": 39.0, "high": 39.0, "low": 35.4, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -3.22156, "prev_day_close": 38.0249996185303}, {"option": "AAPL270115P00285000", "bid": 12.6, "bid_size": 52.0, "ask": 13.0, "ask_size": 50.0, "iv": 0.2884, "open_interest": 3093.0, "volume": 141.0, "delta": -0.3108, "gamma": 0.0062, "vega": 0.7181, "theta": -0.0631, "rho": -0.399, "theo": 12.7568, "change": 0.35, "open": 10.65, "high": 12.25, "low": 10.65, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:41:05", "percent_change": 2.94118, "prev_day_close": 11.9000000953674}, {"option": "AAPL270115C00290000", "bid": 32.8, "bid_size": 100.0, "ask": 33.85, "ask_size": 104.0, "iv": 0.2857, "open_interest": 10761.0, "volume": 208.0, "delta": 0.669, "gamma": 0.0062, "vega": 0.7413, "theta": -0.0595, "rho": 0.7847, "theo": 33.264, "change": -2.36, "open": 34.8, "high": 36.0, "low": 32.35, "tick": "up", "last_trade_price": 32.84, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -6.70454, "prev_day_close": 35.1999988555908}, {"option": "AAPL270115P00290000", "bid": 14.4, "bid_size": 24.0, "ask": 14.75, "ask_size": 41.0, "iv": 0.2858, "open_interest": 8359.0, "volume": 172.0, "delta": -0.3434, "gamma": 0.0066, "vega": 0.7457, "theta": -0.0653, "rho": -0.4345, "theo": 14.5014, "change": 1.115, "open": 12.25, "high": 14.69, "low": 12.25, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-08-03T15:55:48", "percent_change": 8.21363, "prev_day_close": 13.5749998092651}, {"option": "AAPL270115C00295000", "bid": 29.45, "bid_size": 92.0, "ask": 30.6, "ask_size": 54.0, "iv": 0.2796, "open_interest": 7935.0, "volume": 69.0, "delta": 0.6368, "gamma": 0.0065, "vega": 0.7664, "theta": -0.0615, "rho": 0.7537, "theo": 30.2176, "change": -1.45, "open": 32.3, "high": 33.0, "low": 29.8, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T15:54:10", "percent_change": -4.60318, "prev_day_close": 31.5000009536743}, {"option": "AAPL270115P00295000", "bid": 16.25, "bid_size": 72.0, "ask": 16.75, "ask_size": 221.0, "iv": 0.2831, "open_interest": 9365.0, "volume": 215.0, "delta": -0.3775, "gamma": 0.0069, "vega": 0.7697, "theta": -0.067, "rho": -0.4696, "theo": 16.4199, "change": 1.2, "open": 14.87, "high": 16.6, "low": 14.87, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-08-03T15:59:20", "percent_change": 7.81759, "prev_day_close": 15.3499999046326}, {"option": "AAPL270115C00300000", "bid": 27.0, "bid_size": 74.0, "ask": 27.8, "ask_size": 75.0, "iv": 0.2802, "open_interest": 66172.0, "volume": 1239.0, "delta": 0.6035, "gamma": 0.0068, "vega": 0.7868, "theta": -0.0631, "rho": 0.7199, "theo": 27.3447, "change": -2.175, "open": 30.7, "high": 32.0, "low": 26.4, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:58:19", "percent_change": -7.45501, "prev_day_close": 29.1750001907349}, {"option": "AAPL270115P00300000", "bid": 18.35, "bid_size": 75.0, "ask": 18.8, "ask_size": 81.0, "iv": 0.2801, "open_interest": 8698.0, "volume": 308.0, "delta": -0.4129, "gamma": 0.0072, "vega": 0.7876, "theta": -0.0683, "rho": -0.5038, "theo": 18.5278, "change": 1.375, "open": 16.0, "high": 18.7, "low": 16.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 7.93651, "prev_day_close": 17.3249998092651}, {"option": "AAPL270115C00305000", "bid": 24.2, "bid_size": 171.0, "ask": 24.8, "ask_size": 95.0, "iv": 0.2753, "open_interest": 3724.0, "volume": 1544.0, "delta": 0.5694, "gamma": 0.0069, "vega": 0.8016, "theta": -0.0642, "rho": 0.6845, "theo": 24.652, "change": -2.18, "open": 28.5, "high": 28.5, "low": 23.75, "tick": "down", "last_trade_price": 24.32, "last_trade_time": "2026-08-03T15:59:08", "percent_change": -8.22641, "prev_day_close": 26.5}, {"option": "AAPL270115P00305000", "bid": 20.65, "bid_size": 42.0, "ask": 21.15, "ask_size": 51.0, "iv": 0.2782, "open_interest": 7111.0, "volume": 141.0, "delta": -0.4494, "gamma": 0.0074, "vega": 0.7991, "theta": -0.0692, "rho": -0.5358, "theo": 20.8228, "change": 1.65, "open": 18.15, "high": 21.05, "low": 18.15, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T15:57:54", "percent_change": 8.50516, "prev_day_close": 19.3999996185303}, {"option": "AAPL270115C00310000", "bid": 21.9, "bid_size": 6.0, "ask": 22.2, "ask_size": 61.0, "iv": 0.2739, "open_interest": 27421.0, "volume": 691.0, "delta": 0.5348, "gamma": 0.0071, "vega": 0.8106, "theta": -0.0648, "rho": 0.6472, "theo": 22.1406, "change": -1.845, "open": 25.5, "high": 26.2, "low": 21.05, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-08-03T15:59:01", "percent_change": -7.80952, "prev_day_close": 23.625}, {"option": "AAPL270115P00310000", "bid": 23.2, "bid_size": 25.0, "ask": 23.7, "ask_size": 84.0, "iv": 0.2767, "open_interest": 22272.0, "volume": 108.0, "delta": -0.4867, "gamma": 0.0076, "vega": 0.8042, "theta": -0.0696, "rho": -0.5654, "theo": 23.3181, "change": 1.495, "open": 22.0, "high": 23.32, "low": 20.61, "tick": "up", "last_trade_price": 23.32, "last_trade_time": "2026-08-03T15:54:33", "percent_change": 6.84994, "prev_day_close": 21.8249998092651}, {"option": "AAPL270115C00315000", "bid": 19.5, "bid_size": 102.0, "ask": 19.9, "ask_size": 67.0, "iv": 0.2717, "open_interest": 11556.0, "volume": 95.0, "delta": 0.5, "gamma": 0.0072, "vega": 0.8137, "theta": -0.0648, "rho": 0.609, "theo": 19.814, "change": -1.82, "open": 21.18, "high": 21.7, "low": 19.22, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -8.56471, "prev_day_close": 21.25}, {"option": "AAPL270115P00315000", "bid": 25.85, "bid_size": 55.0, "ask": 26.4, "ask_size": 89.0, "iv": 0.2746, "open_interest": 10619.0, "volume": 36.0, "delta": -0.5245, "gamma": 0.0078, "vega": 0.8013, "theta": -0.0696, "rho": -0.5906, "theo": 26.0076, "change": 1.8, "open": 24.4, "high": 26.25, "low": 23.6, "tick": "no_change", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T15:58:55", "percent_change": 7.36196, "prev_day_close": 24.4499998092651}, {"option": "AAPL270115C00320000", "bid": 17.5, "bid_size": 18.0, "ask": 17.75, "ask_size": 37.0, "iv": 0.2708, "open_interest": 34974.0, "volume": 576.0, "delta": 0.4653, "gamma": 0.0072, "vega": 0.8107, "theta": -0.0644, "rho": 0.5701, "theo": 17.6695, "change": -1.425, "open": 21.2, "high": 21.2, "low": 16.88, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -7.54967, "prev_day_close": 18.875}, {"option": "AAPL270115P00320000", "bid": 28.6, "bid_size": 44.0, "ask": 29.4, "ask_size": 33.0, "iv": 0.2726, "open_interest": 6715.0, "volume": 81.0, "delta": -0.5624, "gamma": 0.0078, "vega": 0.7919, "theta": -0.0691, "rho": -0.6118, "theo": 28.9008, "change": 1.975, "open": 27.75, "high": 29.2, "low": 27.02, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 7.25436, "prev_day_close": 27.2250003814697}, {"option": "AAPL270115C00325000", "bid": 15.45, "bid_size": 29.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.2688, "open_interest": 2862.0, "volume": 218.0, "delta": 0.4311, "gamma": 0.0071, "vega": 0.8019, "theta": -0.0635, "rho": 0.531, "theo": 15.7063, "change": -1.3, "open": 18.13, "high": 18.13, "low": 14.8, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -7.73809, "prev_day_close": 16.7999992370605}, {"option": "AAPL270115P00325000", "bid": 31.15, "bid_size": 60.0, "ask": 32.7, "ask_size": 92.0, "iv": 0.269, "open_interest": 1723.0, "volume": 1.0, "delta": -0.6003, "gamma": 0.0079, "vega": 0.7739, "theta": -0.0682, "rho": -0.6274, "theo": 31.9876, "change": -0.1, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T09:44:52", "percent_change": -0.332224, "prev_day_close": 30.0999994277954}, {"option": "AAPL270115C00330000", "bid": 13.7, "bid_size": 28.0, "ask": 14.0, "ask_size": 41.0, "iv": 0.2677, "open_interest": 19499.0, "volume": 516.0, "delta": 0.3977, "gamma": 0.007, "vega": 0.7876, "theta": -0.0622, "rho": 0.4922, "theo": 13.9178, "change": -1.2, "open": 16.5, "high": 16.5, "low": 13.21, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -8.02675, "prev_day_close": 14.9499998092651}, {"option": "AAPL270115P00330000", "bid": 34.6, "bid_size": 66.0, "ask": 36.0, "ask_size": 78.0, "iv": 0.2689, "open_interest": 1859.0, "volume": 21.0, "delta": -0.6377, "gamma": 0.0079, "vega": 0.7495, "theta": -0.0669, "rho": -0.6354, "theo": 35.2732, "change": 0.81, "open": 32.7, "high": 34.5, "low": 32.7, "tick": "up", "last_trade_price": 34.16, "last_trade_time": "2026-08-03T15:31:13", "percent_change": 2.42878, "prev_day_close": 33.3500003814697}, {"option": "AAPL270115C00335000", "bid": 12.05, "bid_size": 45.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.2665, "open_interest": 4310.0, "volume": 131.0, "delta": 0.3654, "gamma": 0.0069, "vega": 0.7681, "theta": -0.0605, "rho": 0.454, "theo": 12.2994, "change": -0.915, "open": 12.78, "high": 13.54, "low": 11.6, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-08-03T15:52:38", "percent_change": -6.97143, "prev_day_close": 13.125}, {"option": "AAPL270115P00335000", "bid": 38.4, "bid_size": 23.0, "ask": 39.7, "ask_size": 75.0, "iv": 0.2718, "open_interest": 1467.0, "volume": 1.0, "delta": -0.6745, "gamma": 0.0078, "vega": 0.7182, "theta": -0.0653, "rho": -0.6398, "theo": 38.7438, "change": 2.305, "open": 39.13, "high": 39.13, "low": 39.13, "tick": "up", "last_trade_price": 39.13, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 6.25933, "prev_day_close": 36.8250007629394}, {"option": "AAPL270115C00340000", "bid": 10.6, "bid_size": 57.0, "ask": 10.95, "ask_size": 34.0, "iv": 0.2657, "open_interest": 7370.0, "volume": 529.0, "delta": 0.3343, "gamma": 0.0067, "vega": 0.7444, "theta": -0.0585, "rho": 0.4172, "theo": 10.8411, "change": -0.93, "open": 12.7, "high": 13.01, "low": 10.05, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -8.01724, "prev_day_close": 11.6000003814697}, {"option": "AAPL270115P00340000", "bid": 41.5, "bid_size": 135.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.2643, "open_interest": 2737.0, "volume": 70.0, "delta": -0.7102, "gamma": 0.0077, "vega": 0.6794, "theta": -0.0633, "rho": -0.6333, "theo": 42.4003, "change": 2.225, "open": 36.45, "high": 42.9, "low": 36.13, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:57:40", "percent_change": 5.47019, "prev_day_close": 40.6750011444092}, {"option": "AAPL270115C00345000", "bid": 9.3, "bid_size": 63.0, "ask": 9.65, "ask_size": 58.0, "iv": 0.2651, "open_interest": 1650.0, "volume": 212.0, "delta": 0.3048, "gamma": 0.0064, "vega": 0.7166, "theta": -0.0562, "rho": 0.3814, "theo": 9.535, "change": -0.75, "open": 10.25, "high": 10.75, "low": 9.15, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -7.38916, "prev_day_close": 10.1500000953674}, {"option": "AAPL270115P00345000", "bid": 45.35, "bid_size": 36.0, "ask": 47.3, "ask_size": 40.0, "iv": 0.2675, "open_interest": 624.0, "volume": 11.0, "delta": -0.7449, "gamma": 0.0076, "vega": 0.6369, "theta": -0.0612, "rho": -0.6172, "theo": 46.2265, "change": -0.87, "open": 44.59, "high": 44.59, "low": 43.63, "tick": "down", "last_trade_price": 43.63, "last_trade_time": "2026-08-03T13:09:09", "percent_change": -1.95506, "prev_day_close": 44.5}, {"option": "AAPL270115C00350000", "bid": 8.2, "bid_size": 5.0, "ask": 8.45, "ask_size": 46.0, "iv": 0.2648, "open_interest": 26927.0, "volume": 2142.0, "delta": 0.2768, "gamma": 0.0062, "vega": 0.6863, "theta": -0.0537, "rho": 0.3479, "theo": 8.3695, "change": -0.725, "open": 9.7, "high": 10.25, "low": 7.77, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -8.07799, "prev_day_close": 8.97499990463257}, {"option": "AAPL270115P00350000", "bid": 49.35, "bid_size": 66.0, "ask": 51.2, "ask_size": 65.0, "iv": 0.2664, "open_interest": 541.0, "volume": 1.0, "delta": -0.7781, "gamma": 0.0074, "vega": 0.5862, "theta": -0.0588, "rho": -0.5931, "theo": 50.2191, "change": 0.88, "open": 49.13, "high": 49.13, "low": 49.13, "tick": "down", "last_trade_price": 49.13, "last_trade_time": "2026-08-03T10:06:23", "percent_change": 1.82383, "prev_day_close": 48.25}, {"option": "AAPL270115C00355000", "bid": 7.15, "bid_size": 50.0, "ask": 7.45, "ask_size": 61.0, "iv": 0.2646, "open_interest": 2291.0, "volume": 723.0, "delta": 0.2507, "gamma": 0.0059, "vega": 0.6529, "theta": -0.051, "rho": 0.3155, "theo": 7.3344, "change": -0.225, "open": 8.5, "high": 8.5, "low": 6.85, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:43:32", "percent_change": -2.8754, "prev_day_close": 7.82499980926514}, {"option": "AAPL270115P00355000", "bid": 53.5, "bid_size": 80.0, "ask": 56.15, "ask_size": 47.0, "iv": 0.2738, "open_interest": 94.0, "volume": 3.0, "delta": -0.8098, "gamma": 0.0072, "vega": 0.5329, "theta": -0.0562, "rho": -0.5587, "theo": 54.364, "change": -0.55, "open": 51.5, "high": 51.95, "low": 51.5, "tick": "no_change", "last_trade_price": 51.95, "last_trade_time": "2026-08-03T09:47:09", "percent_change": -1.04762, "prev_day_close": 52.5}, {"option": "AAPL270115C00360000", "bid": 6.2, "bid_size": 152.0, "ask": 6.5, "ask_size": 85.0, "iv": 0.2638, "open_interest": 11449.0, "volume": 192.0, "delta": 0.2264, "gamma": 0.0056, "vega": 0.6186, "theta": -0.0482, "rho": 0.2859, "theo": 6.4181, "change": -0.5, "open": 6.75, "high": 7.15, "low": 5.95, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:57:58", "percent_change": -7.35294, "prev_day_close": 6.79999995231628}, {"option": "AAPL270115P00360000", "bid": 57.8, "bid_size": 48.0, "ask": 60.0, "ask_size": 48.0, "iv": 0.2703, "open_interest": 187.0, "volume": 1.0, "delta": -0.84, "gamma": 0.0069, "vega": 0.4752, "theta": -0.0538, "rho": -0.5198, "theo": 58.6513, "change": 0.3, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T11:05:03", "percent_change": 0.529103, "prev_day_close": 56.6999988555908}, {"option": "AAPL270115C00365000", "bid": 5.4, "bid_size": 71.0, "ask": 5.7, "ask_size": 58.0, "iv": 0.2639, "open_interest": 4715.0, "volume": 38.0, "delta": 0.2038, "gamma": 0.0052, "vega": 0.5829, "theta": -0.0453, "rho": 0.2578, "theo": 5.6094, "change": -0.05, "open": 6.8, "high": 6.8, "low": 5.6, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:44:19", "percent_change": -0.847459, "prev_day_close": 5.90000009536743}, {"option": "AAPL270115P00365000", "bid": 62.2, "bid_size": 29.0, "ask": 64.35, "ask_size": 47.0, "iv": 0.27, "open_interest": 50.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0066, "vega": 0.4115, "theta": -0.0506, "rho": -0.4744, "theo": 63.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-07-30T14:43:46", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "AAPL270115C00370000", "bid": 4.7, "bid_size": 103.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.2642, "open_interest": 9002.0, "volume": 383.0, "delta": 0.1832, "gamma": 0.0049, "vega": 0.5469, "theta": -0.0425, "rho": 0.2322, "theo": 4.8981, "change": -0.3, "open": 5.35, "high": 5.46, "low": 4.5, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -5.82524, "prev_day_close": 5.15000009536743}, {"option": "AAPL270115P00370000", "bid": 66.7, "bid_size": 28.0, "ask": 69.6, "ask_size": 31.0, "iv": 0.2801, "open_interest": 47.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0061, "vega": 0.3482, "theta": -0.0462, "rho": -0.4204, "theo": 67.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-07-30T13:50:00", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "AAPL270115C00375000", "bid": 4.1, "bid_size": 38.0, "ask": 4.35, "ask_size": 38.0, "iv": 0.2643, "open_interest": 2756.0, "volume": 123.0, "delta": 0.1642, "gamma": 0.0046, "vega": 0.5113, "theta": -0.0396, "rho": 0.2085, "theo": 4.2729, "change": -0.29, "open": 4.75, "high": 4.75, "low": 3.9, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-03T15:55:12", "percent_change": -6.51685, "prev_day_close": 4.45000004768372}, {"option": "AAPL270115P00375000", "bid": 70.85, "bid_size": 7.0, "ask": 73.75, "ask_size": 7.0, "iv": 0.2672, "open_interest": 9.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0055, "vega": 0.2874, "theta": -0.0412, "rho": -0.3408, "theo": 72.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.04, "last_trade_time": "2026-07-31T14:52:36", "percent_change": 0.0, "prev_day_close": 70.125}, {"option": "AAPL270115C00380000", "bid": 3.55, "bid_size": 67.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.2645, "open_interest": 6736.0, "volume": 296.0, "delta": 0.1469, "gamma": 0.0042, "vega": 0.4757, "theta": -0.0369, "rho": 0.1867, "theo": 3.7254, "change": -0.1, "open": 3.87, "high": 4.1, "low": 3.4, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:33:49", "percent_change": -2.53165, "prev_day_close": 3.95000004768372}, {"option": "AAPL270115P00380000", "bid": 75.6, "bid_size": 12.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0048, "vega": 0.229, "theta": -0.034, "rho": -0.2854, "theo": 76.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.58, "last_trade_time": "2026-06-25T10:13:02", "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "AAPL270115C00385000", "bid": 3.1, "bid_size": 54.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.265, "open_interest": 1896.0, "volume": 98.0, "delta": 0.1312, "gamma": 0.0039, "vega": 0.4417, "theta": -0.0342, "rho": 0.1672, "theo": 3.2458, "change": -0.1, "open": 3.9, "high": 3.9, "low": 2.94, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T14:45:49", "percent_change": -2.94118, "prev_day_close": 3.39999997615814}, {"option": "AAPL270115P00385000", "bid": 80.4, "bid_size": 6.0, "ask": 83.8, "ask_size": 11.0, "iv": 0.2826, "open_interest": 10.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0041, "vega": 0.1754, "theta": -0.0256, "rho": -0.2336, "theo": 81.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-07-23T09:51:09", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "AAPL270115C00390000", "bid": 2.72, "bid_size": 57.0, "ask": 2.89, "ask_size": 55.0, "iv": 0.266, "open_interest": 3867.0, "volume": 1706.0, "delta": 0.117, "gamma": 0.0036, "vega": 0.4084, "theta": -0.0316, "rho": 0.149, "theo": 2.8266, "change": -0.185, "open": 3.1, "high": 3.15, "low": 2.69, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -6.30324, "prev_day_close": 2.93499994277954}, {"option": "AAPL270115P00390000", "bid": 85.1, "bid_size": 4.0, "ask": 88.7, "ask_size": 4.0, "iv": 0.2761, "open_interest": 35.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0036, "vega": 0.1269, "theta": -0.0167, "rho": -0.1979, "theo": 86.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-07-23T09:51:08", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "AAPL270115C00395000", "bid": 2.34, "bid_size": 50.0, "ask": 2.52, "ask_size": 40.0, "iv": 0.2662, "open_interest": 1135.0, "volume": 126.0, "delta": 0.1042, "gamma": 0.0033, "vega": 0.3765, "theta": -0.0291, "rho": 0.1329, "theo": 2.4607, "change": -0.105, "open": 2.42, "high": 2.82, "low": 2.18, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -4.14201, "prev_day_close": 2.53500008583069}, {"option": "AAPL270115P00395000", "bid": 89.85, "bid_size": 2.0, "ask": 93.6, "ask_size": 2.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0032, "vega": 0.0903, "theta": -0.0084, "rho": -0.1112, "theo": 91.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.63, "last_trade_time": "2026-07-31T10:46:17", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "AAPL270115C00400000", "bid": 2.1, "bid_size": 6.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.2673, "open_interest": 10088.0, "volume": 1105.0, "delta": 0.0927, "gamma": 0.003, "vega": 0.3466, "theta": -0.0267, "rho": 0.1183, "theo": 2.141, "change": -0.12, "open": 2.4, "high": 2.6, "low": 1.9, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -5.40541, "prev_day_close": 2.22000002861023}, {"option": "AAPL270115P00400000", "bid": 94.8, "bid_size": 2.0, "ask": 98.65, "ask_size": 2.0, "iv": 0.2935, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0021, "vega": 0.0343, "theta": -0.0092, "rho": 0.0, "theo": 96.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-07-31T15:58:14", "percent_change": 0.0, "prev_day_close": 93.8999977111816}, {"option": "AAPL270115C00410000", "bid": 1.54, "bid_size": 61.0, "ask": 1.67, "ask_size": 25.0, "iv": 0.2682, "open_interest": 2991.0, "volume": 202.0, "delta": 0.0731, "gamma": 0.0025, "vega": 0.2909, "theta": -0.0224, "rho": 0.0934, "theo": 1.62, "change": 0.055, "open": 1.8, "high": 1.8, "low": 1.42, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T15:32:32", "percent_change": 3.36391, "prev_day_close": 1.63499999046326}, {"option": "AAPL270115P00410000", "bid": 104.75, "bid_size": 2.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 106.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.74, "last_trade_time": "2024-12-10T09:30:05", "percent_change": 0.0, "prev_day_close": 103.724998474121}, {"option": "AAPL270115C00420000", "bid": 1.16, "bid_size": 86.0, "ask": 1.27, "ask_size": 16.0, "iv": 0.27, "open_interest": 3217.0, "volume": 267.0, "delta": 0.0574, "gamma": 0.0021, "vega": 0.2422, "theta": -0.0186, "rho": 0.0733, "theo": 1.2254, "change": 0.045, "open": 1.28, "high": 1.32, "low": 1.09, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:14:25", "percent_change": 3.67347, "prev_day_close": 1.22499996423721}, {"option": "AAPL270115P00420000", "bid": 114.75, "bid_size": 2.0, "ask": 118.55, "ask_size": 2.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.55, "last_trade_time": "2026-07-28T13:36:16", "percent_change": 0.0, "prev_day_close": 113.724998474121}, {"option": "AAPL270115C00430000", "bid": 0.85, "bid_size": 87.0, "ask": 0.97, "ask_size": 34.0, "iv": 0.271, "open_interest": 2664.0, "volume": 21.0, "delta": 0.045, "gamma": 0.0017, "vega": 0.2008, "theta": -0.0154, "rho": 0.0576, "theo": 0.9279, "change": 0.06, "open": 0.98, "high": 1.0, "low": 0.83, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T14:44:14", "percent_change": 6.74157, "prev_day_close": 0.890000015497208}, {"option": "AAPL270115P00430000", "bid": 124.75, "bid_size": 2.0, "ask": 128.55, "ask_size": 2.0, "iv": 0.3456, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 126.5328, "change": 0.965, "open": 124.75, "high": 124.75, "low": 124.69, "tick": "no_change", "last_trade_price": 124.69, "last_trade_time": "2026-08-03T14:57:33", "percent_change": 0.779957, "prev_day_close": 123.724998474121}, {"option": "AAPL270115C00440000", "bid": 0.63, "bid_size": 96.0, "ask": 0.74, "ask_size": 60.0, "iv": 0.2725, "open_interest": 2321.0, "volume": 12.0, "delta": 0.0353, "gamma": 0.0014, "vega": 0.1654, "theta": -0.0127, "rho": 0.0452, "theo": 0.7049, "change": 0.09, "open": 0.71, "high": 0.76, "low": 0.71, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:23:32", "percent_change": 13.8462, "prev_day_close": 0.650000005960464}, {"option": "AAPL270115P00440000", "bid": 134.75, "bid_size": 2.0, "ask": 138.55, "ask_size": 2.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.08, "last_trade_time": "2025-11-26T09:30:02", "percent_change": 0.0, "prev_day_close": 133.724998474121}, {"option": "AAPL270115C00450000", "bid": 0.5, "bid_size": 2.0, "ask": 0.57, "ask_size": 29.0, "iv": 0.2751, "open_interest": 14892.0, "volume": 1826.0, "delta": 0.0278, "gamma": 0.0011, "vega": 0.1362, "theta": -0.0104, "rho": 0.0354, "theo": 0.5383, "change": 0.05, "open": 0.55, "high": 0.59, "low": 0.46, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "AAPL270115P00450000", "bid": 144.85, "bid_size": 2.0, "ask": 148.55, "ask_size": 2.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.9, "last_trade_time": "2025-06-09T12:26:33", "percent_change": 0.0, "prev_day_close": 143.724998474121}, {"option": "AAPL270115C00460000", "bid": 0.3, "bid_size": 109.0, "ask": 0.45, "ask_size": 82.0, "iv": 0.274, "open_interest": 246.0, "volume": 65.0, "delta": 0.0219, "gamma": 0.0009, "vega": 0.1122, "theta": -0.0086, "rho": 0.028, "theo": 0.4144, "change": 0.055, "open": 0.38, "high": 0.44, "low": 0.37, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:31:36", "percent_change": 15.0685, "prev_day_close": 0.364999994635582}, {"option": "AAPL270115P00460000", "bid": 154.75, "bid_size": 2.0, "ask": 158.55, "ask_size": 2.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.029, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.724998474121}, {"option": "AAPL270115C00470000", "bid": 0.21, "bid_size": 134.0, "ask": 0.35, "ask_size": 86.0, "iv": 0.2752, "open_interest": 358.0, "volume": 5.0, "delta": 0.0174, "gamma": 0.0008, "vega": 0.0927, "theta": -0.0071, "rho": 0.0222, "theo": 0.3225, "change": 0.025, "open": 0.32, "high": 0.32, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T11:51:01", "percent_change": 9.43396, "prev_day_close": 0.264999993145466}, {"option": "AAPL270115P00470000", "bid": 164.85, "bid_size": 2.0, "ask": 168.55, "ask_size": 2.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0308, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.724998474121}, {"option": "AAPL270115C00480000", "bid": 0.17, "bid_size": 78.0, "ask": 0.48, "ask_size": 98.0, "iv": 0.2926, "open_interest": 8819.0, "volume": 1.0, "delta": 0.014, "gamma": 0.0006, "vega": 0.0771, "theta": -0.0059, "rho": 0.0178, "theo": 0.2543, "change": 0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T11:38:45", "percent_change": 41.4634, "prev_day_close": 0.204999998211861}, {"option": "AAPL270115P00480000", "bid": 174.75, "bid_size": 2.0, "ask": 178.55, "ask_size": 2.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.724998474121}, {"option": "AAPL270115C00490000", "bid": 0.1, "bid_size": 185.0, "ask": 0.57, "ask_size": 116.0, "iv": 0.3053, "open_interest": 748.0, "volume": 16.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.0646, "theta": -0.005, "rho": 0.0144, "theo": 0.2035, "change": 0.045, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T11:38:45", "percent_change": 31.0345, "prev_day_close": 0.144999999552965}, {"option": "AAPL270115P00490000", "bid": 184.75, "bid_size": 2.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0344, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.724998474121}, {"option": "AAPL270115C00500000", "bid": 0.12, "bid_size": 40.0, "ask": 0.17, "ask_size": 10.0, "iv": 0.2858, "open_interest": 11698.0, "volume": 83.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0546, "theta": -0.0042, "rho": 0.0119, "theo": 0.1653, "change": 0.035, "open": 0.16, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:41:38", "percent_change": 25.9259, "prev_day_close": 0.135000001639128}, {"option": "AAPL270115P00500000", "bid": 194.85, "bid_size": 2.0, "ask": 198.55, "ask_size": 2.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.724998474121}, {"option": "AAPL270115C00510000", "bid": 0.06, "bid_size": 201.0, "ask": 0.39, "ask_size": 119.0, "iv": 0.3118, "open_interest": 212.0, "volume": 1.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0464, "theta": -0.0036, "rho": 0.0098, "theo": 0.1354, "change": 0.04, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T14:38:24", "percent_change": 50.0, "prev_day_close": 0.0799999972805381}, {"option": "AAPL270115P00510000", "bid": 204.75, "bid_size": 2.0, "ask": 208.55, "ask_size": 2.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.724998474121}, {"option": "AAPL270115C00520000", "bid": 0.05, "bid_size": 67.0, "ask": 0.25, "ask_size": 188.0, "iv": 0.3069, "open_interest": 4645.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0401, "theta": -0.0032, "rho": 0.0083, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T14:03:11", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "AAPL270115P00520000", "bid": 214.85, "bid_size": 2.0, "ask": 218.55, "ask_size": 2.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0398, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.775001525879}, {"option": "AAPL270115C00530000", "bid": 0.03, "bid_size": 188.0, "ask": 0.3, "ask_size": 101.0, "iv": 0.32, "open_interest": 4452.0, "volume": 3.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0028, "rho": 0.007, "theo": 0.0965, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:55:15", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "AAPL270115P00530000", "bid": 224.85, "bid_size": 2.0, "ask": 228.55, "ask_size": 2.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0416, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.32, "last_trade_time": "2025-11-19T09:49:13", "percent_change": 0.0, "prev_day_close": 223.724998474121}, {"option": "AAPL270115C00540000", "bid": 0.01, "bid_size": 87.0, "ask": 0.4, "ask_size": 113.0, "iv": 0.3381, "open_interest": 731.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0303, "theta": -0.0024, "rho": 0.006, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T10:29:20", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL270115P00540000", "bid": 234.85, "bid_size": 2.0, "ask": 238.55, "ask_size": 2.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0435, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "AAPL270115C00550000", "bid": 0.03, "bid_size": 100.0, "ask": 0.1, "ask_size": 17.0, "iv": 0.3078, "open_interest": 6566.0, "volume": 121.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0267, "theta": -0.0022, "rho": 0.0052, "theo": 0.0712, "change": -0.02, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "AAPL270115P00550000", "bid": 244.65, "bid_size": 1.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.35, "last_trade_time": "2025-12-24T12:56:42", "percent_change": 0.0, "prev_day_close": 243.724998474121}, {"option": "AAPL270115C00560000", "bid": 0.01, "bid_size": 8.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.3657, "open_interest": 23.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0019, "rho": 0.0045, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T14:58:37", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "AAPL270115P00560000", "bid": 254.85, "bid_size": 2.0, "ask": 258.55, "ask_size": 2.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.724998474121}, {"option": "AAPL270115C00570000", "bid": 0.01, "bid_size": 5.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.3482, "open_interest": 47.0, "volume": 4.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0208, "theta": -0.0017, "rho": 0.0039, "theo": 0.0536, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T10:55:17", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "AAPL270115P00570000", "bid": 264.85, "bid_size": 2.0, "ask": 268.55, "ask_size": 2.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.800003051758}, {"option": "AAPL270115C00580000", "bid": 0.01, "bid_size": 2.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3397, "open_interest": 121.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0016, "rho": 0.0034, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T12:33:00", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AAPL270115P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 2.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.800003051758}, {"option": "AAPL270115C00590000", "bid": 0.01, "bid_size": 150.0, "ask": 0.2, "ask_size": 46.0, "iv": 0.3572, "open_interest": 66.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0165, "theta": -0.0014, "rho": 0.003, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T14:02:31", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "AAPL270115P00590000", "bid": 284.85, "bid_size": 2.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.800003051758}, {"option": "AAPL270115C00600000", "bid": 0.02, "bid_size": 99.0, "ask": 0.08, "ask_size": 12.0, "iv": 0.3403, "open_interest": 8745.0, "volume": 912.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0013, "rho": 0.0026, "theo": 0.0365, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AAPL270115P00600000", "bid": 294.85, "bid_size": 2.0, "ask": 298.55, "ask_size": 2.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0441, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 274.25, "last_trade_time": "2026-07-20T11:34:53", "percent_change": 0.0, "prev_day_close": 293.800003051758}, {"option": "AAPL270219C00005000", "bid": 296.5, "bid_size": 2.0, "ask": 300.3, "ask_size": 2.0, "iv": 1.851, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0074, "theo": 298.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.6, "last_trade_time": "2026-06-08T14:33:34", "percent_change": 0.0, "prev_day_close": 301.324996948242}, {"option": "AAPL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 2.1023, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-18T13:32:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270219C00010000", "bid": 291.45, "bid_size": 2.0, "ask": 295.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0283, "theo": 293.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.375}, {"option": "AAPL270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 2.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270219C00015000", "bid": 286.5, "bid_size": 1.0, "ask": 290.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0558, "theo": 288.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.524993896484}, {"option": "AAPL270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1.0, "iv": 1.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL270219C00020000", "bid": 281.65, "bid_size": 2.0, "ask": 285.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1018, "theo": 283.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.94, "last_trade_time": "2026-07-28T15:40:21", "percent_change": 0.0, "prev_day_close": 286.550003051758}, {"option": "AAPL270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 10.0, "iv": 1.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AAPL270219C00025000", "bid": 276.7, "bid_size": 2.0, "ask": 280.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.127, "theo": 278.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.524993896484}, {"option": "AAPL270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AAPL270219C00030000", "bid": 271.85, "bid_size": 2.0, "ask": 275.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1523, "theo": 273.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.625}, {"option": "AAPL270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 10.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0002, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL270219C00035000", "bid": 267.0, "bid_size": 2.0, "ask": 270.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1775, "theo": 268.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.800003051758}, {"option": "AAPL270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 88.0, "iv": 1.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0003, "rho": -0.0003, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL270219C00040000", "bid": 262.1, "bid_size": 1.0, "ask": 265.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.2027, "theo": 263.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.925003051758}, {"option": "AAPL270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0016, "theta": -0.0003, "rho": -0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AAPL270219C00045000", "bid": 257.2, "bid_size": 2.0, "ask": 260.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.2279, "theo": 259.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.025009155273}, {"option": "AAPL270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 10.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.002, "theta": -0.0004, "rho": -0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL270219C00050000", "bid": 252.35, "bid_size": 2.0, "ask": 256.1, "ask_size": 2.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.2531, "theo": 254.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.125007629395}, {"option": "AAPL270219P00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 4.0, "iv": 0.9657, "open_interest": 253.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0025, "theta": -0.0004, "rho": -0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-27T09:58:52", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "AAPL270219C00055000", "bid": 247.45, "bid_size": 1.0, "ask": 251.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2783, "theo": 249.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.37, "last_trade_time": "2026-06-05T15:47:00", "percent_change": 0.0, "prev_day_close": 252.275001525879}, {"option": "AAPL270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0005, "rho": -0.0007, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AAPL270219C00060000", "bid": 242.55, "bid_size": 2.0, "ask": 246.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.3034, "theo": 244.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.400001525879}, {"option": "AAPL270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0037, "theta": -0.0006, "rho": -0.0008, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AAPL270219C00065000", "bid": 237.7, "bid_size": 2.0, "ask": 241.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.3286, "theo": 239.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.67, "last_trade_time": "2026-06-05T15:46:18", "percent_change": 0.0, "prev_day_close": 242.549995422363}, {"option": "AAPL270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 10.0, "iv": 0.8849, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0007, "rho": -0.001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-08T09:30:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AAPL270219C00070000", "bid": 232.8, "bid_size": 2.0, "ask": 236.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3537, "theo": 234.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.85, "last_trade_time": "2026-06-05T15:45:59", "percent_change": 0.0, "prev_day_close": 237.675003051758}, {"option": "AAPL270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0053, "theta": -0.0008, "rho": -0.0012, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "AAPL270219C00075000", "bid": 227.95, "bid_size": 2.0, "ask": 231.65, "ask_size": 2.0, "iv": 0.615, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.3787, "theo": 229.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.84, "last_trade_time": "2026-06-05T15:44:16", "percent_change": 0.0, "prev_day_close": 232.724998474121}, {"option": "AAPL270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 105.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0062, "theta": -0.0009, "rho": -0.0014, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AAPL270219C00080000", "bid": 223.05, "bid_size": 1.0, "ask": 226.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.4039, "theo": 224.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.07, "last_trade_time": "2026-06-05T15:44:43", "percent_change": 0.0, "prev_day_close": 227.900001525879}, {"option": "AAPL270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 10.0, "iv": 0.7796, "open_interest": 33.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0074, "theta": -0.0011, "rho": -0.0017, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-09T15:41:11", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "AAPL270219C00085000", "bid": 218.15, "bid_size": 1.0, "ask": 221.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.4288, "theo": 220.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.21, "last_trade_time": "2026-06-05T15:45:00", "percent_change": 0.0, "prev_day_close": 222.924995422363}, {"option": "AAPL270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.7476, "open_interest": 21.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0086, "theta": -0.0012, "rho": -0.002, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T15:58:13", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "AAPL270219C00090000", "bid": 213.25, "bid_size": 2.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0096, "theta": 0.0, "rho": 0.4538, "theo": 215.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.43, "last_trade_time": "2026-07-14T15:18:55", "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "AAPL270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.01, "theta": -0.0014, "rho": -0.0024, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL270219C00095000", "bid": 208.4, "bid_size": 1.0, "ask": 212.15, "ask_size": 2.0, "iv": 0.4741, "open_interest": 36.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0114, "theta": 0.0, "rho": 0.4787, "theo": 210.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.55, "last_trade_time": "2026-06-05T15:16:00", "percent_change": 0.0, "prev_day_close": 213.275001525879}, {"option": "AAPL270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 29.0, "iv": 0.6827, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0117, "theta": -0.0016, "rho": -0.0028, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-06-10T11:12:35", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL270219C00100000", "bid": 203.5, "bid_size": 1.0, "ask": 207.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.5037, "theo": 205.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.06, "last_trade_time": "2026-06-08T09:43:33", "percent_change": 0.0, "prev_day_close": 208.400001525879}, {"option": "AAPL270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 1.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0136, "theta": -0.0018, "rho": -0.0033, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AAPL270219C00105000", "bid": 198.6, "bid_size": 2.0, "ask": 202.4, "ask_size": 2.0, "iv": 0.4939, "open_interest": 56.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0154, "theta": 0.0, "rho": 0.5284, "theo": 200.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.44, "last_trade_time": "2026-06-08T09:43:16", "percent_change": 0.0, "prev_day_close": 203.450004577637}, {"option": "AAPL270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.6349, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0158, "theta": -0.002, "rho": -0.0039, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-06-29T13:10:01", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "AAPL270219C00110000", "bid": 193.8, "bid_size": 2.0, "ask": 197.5, "ask_size": 2.0, "iv": 0.5132, "open_interest": 56.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0177, "theta": 0.0, "rho": 0.5531, "theo": 195.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.53, "last_trade_time": "2026-06-08T09:42:50", "percent_change": 0.0, "prev_day_close": 198.625}, {"option": "AAPL270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 10.0, "iv": 0.6158, "open_interest": 6.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0182, "theta": -0.0022, "rho": -0.0046, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T15:46:17", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL270219C00115000", "bid": 188.95, "bid_size": 2.0, "ask": 192.65, "ask_size": 2.0, "iv": 0.5156, "open_interest": 54.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.578, "theo": 190.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.38, "last_trade_time": "2026-06-10T10:17:21", "percent_change": 0.0, "prev_day_close": 193.875}, {"option": "AAPL270219P00115000", "bid": 0.03, "bid_size": 10.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.588, "open_interest": 26.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0212, "theta": -0.0026, "rho": -0.0054, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-17T15:43:54", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "AAPL270219C00120000", "bid": 184.05, "bid_size": 2.0, "ask": 187.8, "ask_size": 2.0, "iv": 0.4999, "open_interest": 40.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0239, "theta": 0.0, "rho": 0.6024, "theo": 185.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.97, "last_trade_time": "2026-07-23T10:58:48", "percent_change": 0.0, "prev_day_close": 188.849998474121}, {"option": "AAPL270219P00120000", "bid": 0.05, "bid_size": 157.0, "ask": 0.48, "ask_size": 162.0, "iv": 0.5554, "open_interest": 21.0, "volume": 4.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0029, "rho": -0.0063, "theo": 0.1312, "change": 0.04, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:13:37", "percent_change": 36.3636, "prev_day_close": 0.110000003129244}, {"option": "AAPL270219C00125000", "bid": 179.15, "bid_size": 2.0, "ask": 182.9, "ask_size": 2.0, "iv": 0.4717, "open_interest": 65.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0275, "theta": 0.0, "rho": 0.6267, "theo": 181.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.12, "last_trade_time": "2026-06-05T15:20:24", "percent_change": 0.0, "prev_day_close": 184.074996948242}, {"option": "AAPL270219P00125000", "bid": 0.06, "bid_size": 139.0, "ask": 0.58, "ask_size": 147.0, "iv": 0.5462, "open_interest": 20.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.028, "theta": -0.0032, "rho": -0.0073, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-05-22T14:48:54", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "AAPL270219C00130000", "bid": 174.3, "bid_size": 2.0, "ask": 178.05, "ask_size": 2.0, "iv": 0.4688, "open_interest": 50.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0318, "theta": 0.0, "rho": 0.6514, "theo": 176.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.48, "last_trade_time": "2026-06-05T15:20:49", "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "AAPL270219P00130000", "bid": 0.09, "bid_size": 10.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0322, "theta": -0.0036, "rho": -0.0085, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AAPL270219C00135000", "bid": 169.5, "bid_size": 3.0, "ask": 173.2, "ask_size": 2.0, "iv": 0.4706, "open_interest": 50.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0365, "theta": 0.0, "rho": 0.6753, "theo": 171.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.61, "last_trade_time": "2026-06-05T15:21:12", "percent_change": 0.0, "prev_day_close": 174.349998474121}, {"option": "AAPL270219P00135000", "bid": 0.11, "bid_size": 37.0, "ask": 0.61, "ask_size": 55.0, "iv": 0.5112, "open_interest": 21.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0371, "theta": -0.0041, "rho": -0.01, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-22T11:41:20", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "AAPL270219C00140000", "bid": 164.65, "bid_size": 2.0, "ask": 168.35, "ask_size": 2.0, "iv": 0.461, "open_interest": 25.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0422, "theta": 0.0, "rho": 0.7, "theo": 166.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.45, "last_trade_time": "2026-07-17T12:15:07", "percent_change": 0.0, "prev_day_close": 169.425003051758}, {"option": "AAPL270219P00140000", "bid": 0.15, "bid_size": 11.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4516, "open_interest": 192.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0425, "theta": -0.0046, "rho": -0.0116, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T14:11:48", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "AAPL270219C00145000", "bid": 159.7, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.4382, "open_interest": 57.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0482, "theta": 0.0, "rho": 0.7233, "theo": 161.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.8, "last_trade_time": "2026-07-17T12:15:07", "percent_change": 0.0, "prev_day_close": 164.574996948242}, {"option": "AAPL270219P00145000", "bid": 0.19, "bid_size": 61.0, "ask": 0.31, "ask_size": 41.0, "iv": 0.4482, "open_interest": 49.0, "volume": 8.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0485, "theta": -0.0051, "rho": -0.0135, "theo": 0.2736, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:13:37", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "AAPL270219C00150000", "bid": 154.95, "bid_size": 2.0, "ask": 158.7, "ask_size": 2.0, "iv": 0.4441, "open_interest": 67.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0553, "theta": 0.0, "rho": 0.775, "theo": 156.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.3, "last_trade_time": "2026-07-24T14:02:58", "percent_change": 0.0, "prev_day_close": 159.875}, {"option": "AAPL270219P00150000", "bid": 0.22, "bid_size": 16.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.4319, "open_interest": 29.0, "volume": 2.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0558, "theta": -0.0058, "rho": -0.0158, "theo": 0.3172, "change": -0.01, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:55:32", "percent_change": -3.33333, "prev_day_close": 0.299999997019768}, {"option": "AAPL270219C00155000", "bid": 150.1, "bid_size": 10.0, "ask": 153.85, "ask_size": 10.0, "iv": 0.4309, "open_interest": 40.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0633, "theta": 0.0, "rho": 0.8231, "theo": 151.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.53, "last_trade_time": "2026-07-29T14:04:32", "percent_change": 0.0, "prev_day_close": 154.875}, {"option": "AAPL270219P00155000", "bid": 0.27, "bid_size": 43.0, "ask": 0.43, "ask_size": 37.0, "iv": 0.4311, "open_interest": 45.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0638, "theta": -0.0065, "rho": -0.0184, "theo": 0.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-15T14:28:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AAPL270219C00160000", "bid": 145.35, "bid_size": 10.0, "ask": 149.05, "ask_size": 10.0, "iv": 0.4284, "open_interest": 25.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0722, "theta": 0.0, "rho": 0.847, "theo": 147.1792, "change": -2.9, "open": 147.1, "high": 147.1, "low": 147.1, "tick": "down", "last_trade_price": 147.1, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -1.93333, "prev_day_close": 150.0}, {"option": "AAPL270219P00160000", "bid": 0.33, "bid_size": 48.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.4232, "open_interest": 31.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0725, "theta": -0.0072, "rho": -0.0214, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-07-21T10:14:48", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "AAPL270219C00165000", "bid": 140.55, "bid_size": 10.0, "ask": 144.25, "ask_size": 10.0, "iv": 0.4203, "open_interest": 572.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0823, "theta": 0.0, "rho": 0.8705, "theo": 142.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.08, "last_trade_time": "2026-07-31T14:47:56", "percent_change": 0.0, "prev_day_close": 145.299995422363}, {"option": "AAPL270219P00165000", "bid": 0.4, "bid_size": 185.0, "ask": 0.58, "ask_size": 89.0, "iv": 0.4154, "open_interest": 181.0, "volume": 5.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0828, "theta": -0.0081, "rho": -0.0248, "theo": 0.4958, "change": -0.015, "open": 0.45, "high": 0.48, "low": 0.45, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:13:06", "percent_change": -3.0303, "prev_day_close": 0.49499998986721}, {"option": "AAPL270219C00170000", "bid": 135.75, "bid_size": 2.0, "ask": 139.65, "ask_size": 10.0, "iv": 0.371, "open_interest": 46.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.0938, "theta": 0.0, "rho": 0.8934, "theo": 137.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.71, "last_trade_time": "2026-07-27T09:48:55", "percent_change": 0.0, "prev_day_close": 140.525001525879}, {"option": "AAPL270219P00170000", "bid": 0.49, "bid_size": 114.0, "ask": 0.67, "ask_size": 112.0, "iv": 0.4086, "open_interest": 60.0, "volume": 1.0, "delta": -0.0165, "gamma": 0.0004, "vega": 0.0947, "theta": -0.0091, "rho": -0.0289, "theo": 0.5777, "change": -0.035, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T09:40:48", "percent_change": -5.88235, "prev_day_close": 0.594999998807907}, {"option": "AAPL270219C00175000", "bid": 131.0, "bid_size": 10.0, "ask": 134.7, "ask_size": 10.0, "iv": 0.4059, "open_interest": 38.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.1065, "theta": 0.0, "rho": 0.9155, "theo": 132.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.44, "last_trade_time": "2026-07-31T09:44:17", "percent_change": 0.0, "prev_day_close": 135.775001525879}, {"option": "AAPL270219P00175000", "bid": 0.58, "bid_size": 61.0, "ask": 0.76, "ask_size": 61.0, "iv": 0.4001, "open_interest": 207.0, "volume": 7.0, "delta": -0.0191, "gamma": 0.0005, "vega": 0.1071, "theta": -0.0101, "rho": -0.0336, "theo": 0.6715, "change": -0.08, "open": 0.62, "high": 0.63, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-03T15:13:37", "percent_change": -11.9403, "prev_day_close": 0.669999986886978}, {"option": "AAPL270219C00180000", "bid": 127.25, "bid_size": 10.0, "ask": 129.9, "ask_size": 18.0, "iv": 0.433, "open_interest": 18.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0006, "vega": 0.1206, "theta": 0.0, "rho": 0.937, "theo": 128.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.02, "last_trade_time": "2026-07-17T12:15:05", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "AAPL270219P00180000", "bid": 0.7, "bid_size": 61.0, "ask": 0.88, "ask_size": 61.0, "iv": 0.3934, "open_interest": 70.0, "volume": 1.0, "delta": -0.0222, "gamma": 0.0006, "vega": 0.1216, "theta": -0.0113, "rho": -0.0388, "theo": 0.7798, "change": -0.07, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T09:30:05", "percent_change": -8.97436, "prev_day_close": 0.780000001192093}, {"option": "AAPL270219C00185000", "bid": 121.45, "bid_size": 27.0, "ask": 125.15, "ask_size": 18.0, "iv": 0.3874, "open_interest": 21.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0007, "vega": 0.1366, "theta": 0.0, "rho": 0.9576, "theo": 123.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.35, "last_trade_time": "2026-07-17T12:15:04", "percent_change": 0.0, "prev_day_close": 126.100002288818}, {"option": "AAPL270219P00185000", "bid": 0.83, "bid_size": 31.0, "ask": 1.01, "ask_size": 38.0, "iv": 0.3859, "open_interest": 119.0, "volume": 8.0, "delta": -0.0259, "gamma": 0.0007, "vega": 0.1384, "theta": -0.0126, "rho": -0.0452, "theo": 0.9082, "change": -0.035, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T15:13:06", "percent_change": -3.8674, "prev_day_close": 0.905000001192093}, {"option": "AAPL270219C00190000", "bid": 116.6, "bid_size": 18.0, "ask": 120.45, "ask_size": 18.0, "iv": 0.3771, "open_interest": 42.0, "volume": 1.0, "delta": 0.9715, "gamma": 0.0008, "vega": 0.1543, "theta": -0.0006, "rho": 0.9771, "theo": 118.5392, "change": -2.74, "open": 118.51, "high": 118.51, "low": 118.51, "tick": "down", "last_trade_price": 118.51, "last_trade_time": "2026-08-03T15:58:27", "percent_change": -2.25979, "prev_day_close": 121.25}, {"option": "AAPL270219P00190000", "bid": 0.98, "bid_size": 91.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.3785, "open_interest": 332.0, "volume": 2.0, "delta": -0.03, "gamma": 0.0008, "vega": 0.1555, "theta": -0.014, "rho": -0.0522, "theo": 1.0556, "change": 0.0, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -2.06324e-06, "prev_day_close": 1.04000002145767}, {"option": "AAPL270219C00195000", "bid": 112.0, "bid_size": 18.0, "ask": 115.75, "ask_size": 18.0, "iv": 0.3738, "open_interest": 9.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0009, "vega": 0.1736, "theta": -0.0027, "rho": 0.9956, "theo": 113.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.9, "last_trade_time": "2026-07-22T12:53:51", "percent_change": 0.0, "prev_day_close": 116.525001525879}, {"option": "AAPL270219P00195000", "bid": 1.15, "bid_size": 61.0, "ask": 1.32, "ask_size": 81.0, "iv": 0.3716, "open_interest": 73.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0009, "vega": 0.1757, "theta": -0.0155, "rho": -0.0602, "theo": 1.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-07-31T10:13:56", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "AAPL270219C00200000", "bid": 107.25, "bid_size": 33.0, "ask": 111.05, "ask_size": 33.0, "iv": 0.3648, "open_interest": 432.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.001, "vega": 0.1953, "theta": -0.0049, "rho": 1.0128, "theo": 109.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.45, "last_trade_time": "2026-07-17T12:16:23", "percent_change": 0.0, "prev_day_close": 111.850002288818}, {"option": "AAPL270219P00200000", "bid": 1.37, "bid_size": 164.0, "ask": 1.51, "ask_size": 13.0, "iv": 0.3654, "open_interest": 364.0, "volume": 9.0, "delta": -0.0401, "gamma": 0.0011, "vega": 0.1979, "theta": -0.0172, "rho": -0.0698, "theo": 1.4239, "change": 0.04, "open": 1.33, "high": 1.44, "low": 1.33, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 2.85714, "prev_day_close": 1.40000003576279}, {"option": "AAPL270219C00210000", "bid": 97.95, "bid_size": 18.0, "ask": 101.45, "ask_size": 18.0, "iv": 0.3446, "open_interest": 35.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0014, "vega": 0.2446, "theta": -0.0096, "rho": 1.0427, "theo": 99.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.07, "last_trade_time": "2026-07-31T09:38:46", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "AAPL270219P00210000", "bid": 1.85, "bid_size": 80.0, "ask": 2.02, "ask_size": 55.0, "iv": 0.3535, "open_interest": 200.0, "volume": 14.0, "delta": -0.0531, "gamma": 0.0014, "vega": 0.2472, "theta": -0.021, "rho": -0.0918, "theo": 1.9125, "change": -0.07, "open": 1.8, "high": 1.83, "low": 1.75, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:13:06", "percent_change": -3.78379, "prev_day_close": 1.85000002384186}, {"option": "AAPL270219C00220000", "bid": 89.7, "bid_size": 10.0, "ask": 91.8, "ask_size": 10.0, "iv": 0.3405, "open_interest": 188.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0017, "vega": 0.3029, "theta": -0.015, "rho": 1.0653, "theo": 90.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.09, "last_trade_time": "2026-07-31T14:45:05", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "AAPL270219P00220000", "bid": 2.32, "bid_size": 42.0, "ask": 2.68, "ask_size": 82.0, "iv": 0.3424, "open_interest": 285.0, "volume": 3.0, "delta": -0.0701, "gamma": 0.0018, "vega": 0.3056, "theta": -0.0253, "rho": -0.1203, "theo": 2.5721, "change": 0.12, "open": 2.3, "high": 2.6, "low": 2.3, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 4.83871, "prev_day_close": 2.4799998998642}, {"option": "AAPL270219C00230000", "bid": 80.75, "bid_size": 45.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.3312, "open_interest": 187.0, "volume": 16.0, "delta": 0.9108, "gamma": 0.0022, "vega": 0.3699, "theta": -0.0208, "rho": 1.0793, "theo": 81.8822, "change": -0.15, "open": 83.81, "high": 85.05, "low": 83.81, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-08-03T15:14:35", "percent_change": -0.177616, "prev_day_close": 84.4499969482422}, {"option": "AAPL270219P00230000", "bid": 3.35, "bid_size": 27.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.3329, "open_interest": 279.0, "volume": 25.0, "delta": -0.0917, "gamma": 0.0022, "vega": 0.3733, "theta": -0.0302, "rho": -0.1563, "theo": 3.4446, "change": -0.075, "open": 3.05, "high": 3.25, "low": 3.05, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:16:58", "percent_change": -2.25564, "prev_day_close": 3.32500004768372}, {"option": "AAPL270219C00240000", "bid": 72.35, "bid_size": 17.0, "ask": 74.3, "ask_size": 32.0, "iv": 0.324, "open_interest": 99.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0027, "vega": 0.4441, "theta": -0.0269, "rho": 1.0833, "theo": 73.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-07-31T09:54:07", "percent_change": 0.0, "prev_day_close": 75.4499969482422}, {"option": "AAPL270219P00240000", "bid": 4.5, "bid_size": 52.0, "ask": 4.75, "ask_size": 68.0, "iv": 0.3232, "open_interest": 563.0, "volume": 201.0, "delta": -0.1187, "gamma": 0.0028, "vega": 0.4496, "theta": -0.0355, "rho": -0.201, "theo": 4.5851, "change": 0.125, "open": 3.95, "high": 4.5, "low": 3.95, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 2.85714, "prev_day_close": 4.375}, {"option": "AAPL270219C00250000", "bid": 63.55, "bid_size": 78.0, "ask": 66.0, "ask_size": 31.0, "iv": 0.3112, "open_interest": 177.0, "volume": 11.0, "delta": 0.8526, "gamma": 0.0033, "vega": 0.5235, "theta": -0.0333, "rho": 1.0758, "theo": 64.9204, "change": -1.825, "open": 64.7, "high": 68.3, "low": 64.7, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-08-03T15:51:04", "percent_change": -2.71881, "prev_day_close": 67.125}, {"option": "AAPL270219P00250000", "bid": 5.95, "bid_size": 28.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.3144, "open_interest": 897.0, "volume": 64.0, "delta": -0.1516, "gamma": 0.0034, "vega": 0.5305, "theta": -0.0411, "rho": -0.2536, "theo": 6.0568, "change": 0.39, "open": 5.7, "high": 6.14, "low": 5.5, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-08-03T15:56:51", "percent_change": 6.78261, "prev_day_close": 5.75}, {"option": "AAPL270219C00260000", "bid": 56.1, "bid_size": 44.0, "ask": 58.1, "ask_size": 65.0, "iv": 0.3084, "open_interest": 36.0, "volume": 7.0, "delta": 0.8145, "gamma": 0.0039, "vega": 0.6051, "theta": -0.0396, "rho": 1.0558, "theo": 56.9935, "change": -0.925, "open": 59.02, "high": 59.02, "low": 57.85, "tick": "up", "last_trade_price": 58.85, "last_trade_time": "2026-08-03T15:02:05", "percent_change": -1.54747, "prev_day_close": 59.7749996185303}, {"option": "AAPL270219P00260000", "bid": 7.8, "bid_size": 37.0, "ask": 8.15, "ask_size": 58.0, "iv": 0.3074, "open_interest": 1016.0, "volume": 53.0, "delta": -0.191, "gamma": 0.004, "vega": 0.6126, "theta": -0.0467, "rho": -0.3145, "theo": 7.9275, "change": -0.025, "open": 7.35, "high": 7.52, "low": 7.17, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T14:33:37", "percent_change": -0.3367, "prev_day_close": 7.42499995231628}, {"option": "AAPL270219C00270000", "bid": 48.6, "bid_size": 47.0, "ask": 50.65, "ask_size": 81.0, "iv": 0.3015, "open_interest": 211.0, "volume": 8.0, "delta": 0.7704, "gamma": 0.0045, "vega": 0.6847, "theta": -0.0456, "rho": 1.0227, "theo": 49.5158, "change": -1.085, "open": 50.85, "high": 50.9, "low": 50.29, "tick": "no_change", "last_trade_price": 50.29, "last_trade_time": "2026-08-03T14:35:55", "percent_change": -2.11192, "prev_day_close": 51.375}, {"option": "AAPL270219P00270000", "bid": 10.1, "bid_size": 45.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.3004, "open_interest": 10556.0, "volume": 327.0, "delta": -0.237, "gamma": 0.0047, "vega": 0.692, "theta": -0.052, "rho": -0.3823, "theo": 10.2667, "change": 0.55, "open": 9.46, "high": 10.1, "low": 9.01, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 5.75916, "prev_day_close": 9.55000019073486}, {"option": "AAPL270219C00280000", "bid": 41.65, "bid_size": 77.0, "ask": 43.65, "ask_size": 51.0, "iv": 0.2953, "open_interest": 432.0, "volume": 43.0, "delta": 0.7204, "gamma": 0.0051, "vega": 0.7574, "theta": -0.0508, "rho": 0.9769, "theo": 42.5486, "change": -0.445, "open": 44.5, "high": 45.0, "low": 43.68, "tick": "down", "last_trade_price": 43.68, "last_trade_time": "2026-08-03T15:47:22", "percent_change": -1.0085, "prev_day_close": 44.125}, {"option": "AAPL270219P00280000", "bid": 13.0, "bid_size": 34.0, "ask": 13.45, "ask_size": 47.0, "iv": 0.295, "open_interest": 494.0, "volume": 61.0, "delta": -0.2894, "gamma": 0.0054, "vega": 0.7641, "theta": -0.0567, "rho": -0.4556, "theo": 13.141, "change": 0.3, "open": 11.0, "high": 12.72, "low": 11.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:22:29", "percent_change": 2.44898, "prev_day_close": 12.25}, {"option": "AAPL270219C00290000", "bid": 35.3, "bid_size": 52.0, "ask": 37.05, "ask_size": 50.0, "iv": 0.2889, "open_interest": 1972.0, "volume": 24.0, "delta": 0.6654, "gamma": 0.0056, "vega": 0.8184, "theta": -0.055, "rho": 0.9195, "theo": 36.1465, "change": -0.175, "open": 41.6, "high": 41.6, "low": 36.51, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T13:55:24", "percent_change": -0.462046, "prev_day_close": 37.875}, {"option": "AAPL270219P00290000", "bid": 16.35, "bid_size": 54.0, "ask": 16.85, "ask_size": 67.0, "iv": 0.2884, "open_interest": 1520.0, "volume": 224.0, "delta": -0.3476, "gamma": 0.0059, "vega": 0.823, "theta": -0.0606, "rho": -0.5329, "theo": 16.6121, "change": 0.8, "open": 14.77, "high": 16.35, "low": 14.77, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-08-03T15:47:42", "percent_change": 5.14469, "prev_day_close": 15.5500001907349}, {"option": "AAPL270219C00300000", "bid": 30.0, "bid_size": 114.0, "ask": 30.7, "ask_size": 34.0, "iv": 0.2838, "open_interest": 1166.0, "volume": 1008.0, "delta": 0.6066, "gamma": 0.006, "vega": 0.8632, "theta": -0.058, "rho": 0.8524, "theo": 30.3633, "change": -1.2, "open": 35.1, "high": 35.1, "low": 29.8, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -3.76175, "prev_day_close": 31.8999996185303}, {"option": "AAPL270219P00300000", "bid": 20.45, "bid_size": 39.0, "ask": 21.05, "ask_size": 52.0, "iv": 0.2841, "open_interest": 908.0, "volume": 107.0, "delta": -0.4105, "gamma": 0.0064, "vega": 0.8638, "theta": -0.0632, "rho": -0.6087, "theo": 20.7315, "change": 0.4, "open": 20.0, "high": 20.09, "low": 19.15, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-08-03T14:58:09", "percent_change": 2.06186, "prev_day_close": 19.3999996185303}, {"option": "AAPL270219C00310000", "bid": 24.95, "bid_size": 75.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.2802, "open_interest": 1062.0, "volume": 118.0, "delta": 0.5453, "gamma": 0.0063, "vega": 0.8889, "theta": -0.0596, "rho": 0.7775, "theo": 25.1964, "change": -1.55, "open": 28.5, "high": 30.3, "low": 24.5, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -5.79439, "prev_day_close": 26.75}, {"option": "AAPL270219P00310000", "bid": 25.2, "bid_size": 117.0, "ask": 26.0, "ask_size": 183.0, "iv": 0.2806, "open_interest": 617.0, "volume": 4.0, "delta": -0.4769, "gamma": 0.0068, "vega": 0.8817, "theta": -0.0647, "rho": -0.6776, "theo": 25.5363, "change": 0.375, "open": 24.4, "high": 24.4, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-08-03T15:02:46", "percent_change": 1.56413, "prev_day_close": 23.9750003814697}, {"option": "AAPL270219C00320000", "bid": 20.5, "bid_size": 34.0, "ask": 20.95, "ask_size": 34.0, "iv": 0.2768, "open_interest": 1722.0, "volume": 77.0, "delta": 0.4835, "gamma": 0.0064, "vega": 0.8939, "theta": -0.0596, "rho": 0.6983, "theo": 20.6946, "change": -1.45, "open": 24.5, "high": 24.5, "low": 20.02, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -6.56109, "prev_day_close": 22.1000003814697}, {"option": "AAPL270219P00320000", "bid": 30.6, "bid_size": 41.0, "ask": 31.6, "ask_size": 35.0, "iv": 0.2774, "open_interest": 586.0, "volume": 7.0, "delta": -0.545, "gamma": 0.0071, "vega": 0.8746, "theta": -0.0648, "rho": -0.7307, "theo": 31.0459, "change": 0.825, "open": 28.54, "high": 30.15, "low": 28.54, "tick": "no_change", "last_trade_price": 30.15, "last_trade_time": "2026-08-03T15:23:00", "percent_change": 2.8133, "prev_day_close": 29.3249998092651}, {"option": "AAPL270219C00330000", "bid": 16.65, "bid_size": 17.0, "ask": 17.05, "ask_size": 34.0, "iv": 0.274, "open_interest": 1590.0, "volume": 113.0, "delta": 0.4228, "gamma": 0.0064, "vega": 0.8784, "theta": -0.0583, "rho": 0.617, "theo": 16.8194, "change": -1.3, "open": 20.0, "high": 20.0, "low": 16.05, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:56:01", "percent_change": -7.22222, "prev_day_close": 18.0}, {"option": "AAPL270219P00330000", "bid": 36.25, "bid_size": 37.0, "ask": 38.3, "ask_size": 51.0, "iv": 0.2738, "open_interest": 264.0, "volume": 53.0, "delta": -0.6133, "gamma": 0.0072, "vega": 0.8398, "theta": -0.0636, "rho": -0.7599, "theo": 37.2631, "change": 0.075, "open": 34.16, "high": 36.02, "low": 34.16, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-08-03T15:04:33", "percent_change": 0.21112, "prev_day_close": 35.5249996185303}, {"option": "AAPL270219C00340000", "bid": 13.35, "bid_size": 80.0, "ask": 13.85, "ask_size": 65.0, "iv": 0.2723, "open_interest": 1323.0, "volume": 91.0, "delta": 0.3648, "gamma": 0.0062, "vega": 0.844, "theta": -0.0557, "rho": 0.5369, "theo": 13.5432, "change": -0.7, "open": 15.53, "high": 15.53, "low": 13.1, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T15:51:42", "percent_change": -4.82759, "prev_day_close": 14.5}, {"option": "AAPL270219P00340000", "bid": 43.25, "bid_size": 56.0, "ask": 45.2, "ask_size": 68.0, "iv": 0.2725, "open_interest": 189.0, "volume": 1.0, "delta": -0.6799, "gamma": 0.0071, "vega": 0.7819, "theta": -0.0614, "rho": -0.764, "theo": 44.1528, "change": 0.075, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T15:08:41", "percent_change": 0.176784, "prev_day_close": 42.4249992370606}, {"option": "AAPL270219C00350000", "bid": 10.7, "bid_size": 106.0, "ask": 11.1, "ask_size": 106.0, "iv": 0.271, "open_interest": 2267.0, "volume": 101.0, "delta": 0.3111, "gamma": 0.0058, "vega": 0.7946, "theta": -0.0522, "rho": 0.4611, "theo": 10.8303, "change": -0.76, "open": 11.55, "high": 12.0, "low": 10.5, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -6.55173, "prev_day_close": 11.6000003814697}, {"option": "AAPL270219P00350000", "bid": 50.45, "bid_size": 37.0, "ask": 52.75, "ask_size": 37.0, "iv": 0.2687, "open_interest": 342.0, "volume": 5.0, "delta": -0.7438, "gamma": 0.007, "vega": 0.6963, "theta": -0.0583, "rho": -0.7369, "theo": 51.6983, "change": -0.525, "open": 49.25, "high": 49.25, "low": 49.25, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-08-03T11:18:50", "percent_change": -1.05475, "prev_day_close": 49.7749996185303}, {"option": "AAPL270219C00360000", "bid": 8.5, "bid_size": 39.0, "ask": 8.85, "ask_size": 20.0, "iv": 0.2702, "open_interest": 1930.0, "volume": 62.0, "delta": 0.2625, "gamma": 0.0054, "vega": 0.7348, "theta": -0.0481, "rho": 0.3916, "theo": 8.6122, "change": -0.65, "open": 9.8, "high": 9.8, "low": 8.39, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -7.06522, "prev_day_close": 9.19999980926514}, {"option": "AAPL270219P00360000", "bid": 58.6, "bid_size": 11.0, "ask": 61.3, "ask_size": 44.0, "iv": 0.2714, "open_interest": 52.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0068, "vega": 0.5902, "theta": -0.0548, "rho": -0.6661, "theo": 59.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-07-30T15:54:01", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "AAPL270219C00370000", "bid": 6.7, "bid_size": 142.0, "ask": 7.0, "ask_size": 72.0, "iv": 0.2694, "open_interest": 3279.0, "volume": 11.0, "delta": 0.2196, "gamma": 0.0049, "vega": 0.6688, "theta": -0.0436, "rho": 0.3295, "theo": 6.8209, "change": -0.125, "open": 7.3, "high": 7.4, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T15:41:05", "percent_change": -1.71821, "prev_day_close": 7.27500009536743}, {"option": "AAPL270219P00370000", "bid": 67.2, "bid_size": 9.0, "ask": 69.7, "ask_size": 17.0, "iv": 0.2682, "open_interest": 8.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0063, "vega": 0.4706, "theta": -0.0509, "rho": -0.5576, "theo": 68.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-07-30T15:54:01", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "AAPL270219C00380000", "bid": 5.25, "bid_size": 68.0, "ask": 5.55, "ask_size": 48.0, "iv": 0.2693, "open_interest": 1136.0, "volume": 32.0, "delta": 0.1824, "gamma": 0.0044, "vega": 0.5998, "theta": -0.039, "rho": 0.2747, "theo": 5.387, "change": -0.045, "open": 5.68, "high": 6.05, "low": 5.18, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-03T15:26:00", "percent_change": -0.792951, "prev_day_close": 5.67499995231628}, {"option": "AAPL270219P00380000", "bid": 76.05, "bid_size": 17.0, "ask": 79.2, "ask_size": 27.0, "iv": 0.2703, "open_interest": 36.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0056, "vega": 0.348, "theta": -0.0447, "rho": -0.4225, "theo": 77.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.51, "last_trade_time": "2026-07-28T10:57:33", "percent_change": 0.0, "prev_day_close": 75.2250022888184}, {"option": "AAPL270219C00390000", "bid": 4.15, "bid_size": 54.0, "ask": 4.45, "ask_size": 95.0, "iv": 0.2706, "open_interest": 400.0, "volume": 84.0, "delta": 0.1506, "gamma": 0.0038, "vega": 0.5313, "theta": -0.0345, "rho": 0.2272, "theo": 4.2456, "change": -0.05, "open": 3.95, "high": 4.66, "low": 3.95, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:41:07", "percent_change": -1.1236, "prev_day_close": 4.45000004768372}, {"option": "AAPL270219P00390000", "bid": 85.4, "bid_size": 12.0, "ask": 89.05, "ask_size": 7.0, "iv": 0.2783, "open_interest": 1.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0043, "vega": 0.2201, "theta": -0.0317, "rho": -0.3061, "theo": 87.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.78, "last_trade_time": "2026-07-30T09:53:56", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "AAPL270219C00400000", "bid": 3.25, "bid_size": 60.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.271, "open_interest": 1836.0, "volume": 274.0, "delta": 0.1237, "gamma": 0.0034, "vega": 0.4664, "theta": -0.0302, "rho": 0.1872, "theo": 3.3407, "change": -0.075, "open": 4.0, "high": 4.0, "low": 3.12, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T15:41:09", "percent_change": -2.12766, "prev_day_close": 3.52500009536743}, {"option": "AAPL270219P00400000", "bid": 95.2, "bid_size": 12.0, "ask": 97.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0034, "vega": 0.1165, "theta": -0.0146, "rho": -0.1864, "theo": 96.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-05-28T11:56:29", "percent_change": 0.0, "prev_day_close": 94.1499977111816}, {"option": "AAPL270219C00410000", "bid": 2.57, "bid_size": 33.0, "ask": 2.77, "ask_size": 61.0, "iv": 0.2721, "open_interest": 1635.0, "volume": 143.0, "delta": 0.1012, "gamma": 0.0029, "vega": 0.4053, "theta": -0.0262, "rho": 0.1535, "theo": 2.6259, "change": 0.005, "open": 2.77, "high": 2.94, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-03T14:55:50", "percent_change": 0.183485, "prev_day_close": 2.72500002384186}, {"option": "AAPL270219P00410000", "bid": 104.85, "bid_size": 2.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.2934, "open_interest": 8.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0015, "vega": 0.009, "theta": -0.0144, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.32, "last_trade_time": "2026-07-24T12:35:46", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "AAPL270219C00420000", "bid": 1.98, "bid_size": 79.0, "ask": 2.16, "ask_size": 39.0, "iv": 0.2724, "open_interest": 711.0, "volume": 41.0, "delta": 0.0824, "gamma": 0.0025, "vega": 0.3494, "theta": -0.0225, "rho": 0.1251, "theo": 2.0624, "change": 0.045, "open": 2.05, "high": 2.21, "low": 1.93, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T15:16:12", "percent_change": 2.10773, "prev_day_close": 2.13499999046326}, {"option": "AAPL270219P00420000", "bid": 114.8, "bid_size": 2.0, "ask": 118.55, "ask_size": 2.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 116.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "AAPL270219C00430000", "bid": 1.53, "bid_size": 94.0, "ask": 1.71, "ask_size": 16.0, "iv": 0.2733, "open_interest": 174.0, "volume": 4.0, "delta": 0.067, "gamma": 0.0021, "vega": 0.2997, "theta": -0.0193, "rho": 0.1019, "theo": 1.6195, "change": 0.075, "open": 1.61, "high": 1.73, "low": 1.61, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:16:32", "percent_change": 4.53172, "prev_day_close": 1.65500003099442}, {"option": "AAPL270219P00430000", "bid": 124.85, "bid_size": 2.0, "ask": 128.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 126.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "AAPL270219C00440000", "bid": 1.19, "bid_size": 61.0, "ask": 1.38, "ask_size": 61.0, "iv": 0.275, "open_interest": 311.0, "volume": 1.0, "delta": 0.0544, "gamma": 0.0018, "vega": 0.2553, "theta": -0.0164, "rho": 0.0827, "theo": 1.273, "change": 0.04, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:16:12", "percent_change": 3.07692, "prev_day_close": 1.30000001192093}, {"option": "AAPL270219P00440000", "bid": 134.85, "bid_size": 2.0, "ask": 138.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 136.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.674995422363}, {"option": "AAPL270219C00450000", "bid": 0.91, "bid_size": 123.0, "ask": 1.08, "ask_size": 99.0, "iv": 0.2755, "open_interest": 271.0, "volume": 214.0, "delta": 0.0441, "gamma": 0.0015, "vega": 0.2171, "theta": -0.0139, "rho": 0.0671, "theo": 1.0025, "change": 0.105, "open": 1.15, "high": 1.15, "low": 1.03, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T15:36:54", "percent_change": 10.7692, "prev_day_close": 0.974999964237213}, {"option": "AAPL270219P00450000", "bid": 144.85, "bid_size": 2.0, "ask": 148.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 146.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "AAPL270219C00460000", "bid": 0.69, "bid_size": 102.0, "ask": 0.86, "ask_size": 37.0, "iv": 0.2764, "open_interest": 248.0, "volume": 33.0, "delta": 0.0358, "gamma": 0.0013, "vega": 0.1839, "theta": -0.0118, "rho": 0.0546, "theo": 0.7925, "change": 0.0, "open": 0.81, "high": 0.89, "low": 0.79, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:31:22", "percent_change": 2.23517e-06, "prev_day_close": 0.799999982118606}, {"option": "AAPL270219P00460000", "bid": 154.85, "bid_size": 2.0, "ask": 158.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 156.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.799995422363}, {"option": "AAPL270219C00470000", "bid": 0.52, "bid_size": 96.0, "ask": 0.69, "ask_size": 133.0, "iv": 0.2774, "open_interest": 351.0, "volume": 1.0, "delta": 0.0292, "gamma": 0.001, "vega": 0.1559, "theta": -0.01, "rho": 0.0444, "theo": 0.6296, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T14:43:56", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "AAPL270219P00470000", "bid": 164.85, "bid_size": 2.0, "ask": 168.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0258, "rho": 0.0, "theo": 166.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.799995422363}, {"option": "AAPL270219C00480000", "bid": 0.39, "bid_size": 152.0, "ask": 0.56, "ask_size": 53.0, "iv": 0.2786, "open_interest": 49.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0009, "vega": 0.1322, "theta": -0.0085, "rho": 0.0363, "theo": 0.5037, "change": 0.085, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:16:32", "percent_change": 19.1011, "prev_day_close": 0.444999992847443}, {"option": "AAPL270219P00480000", "bid": 174.85, "bid_size": 2.0, "ask": 178.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0273, "rho": 0.0, "theo": 176.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.724998474121}, {"option": "AAPL270219C00490000", "bid": 0.29, "bid_size": 93.0, "ask": 0.47, "ask_size": 81.0, "iv": 0.2806, "open_interest": 129.0, "volume": 1.0, "delta": 0.0196, "gamma": 0.0007, "vega": 0.1125, "theta": -0.0072, "rho": 0.0298, "theo": 0.4063, "change": 0.02, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:09:40", "percent_change": 5.55556, "prev_day_close": 0.359999999403954}, {"option": "AAPL270219P00490000", "bid": 184.85, "bid_size": 2.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 186.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.799995422363}, {"option": "AAPL270219C00500000", "bid": 0.3, "bid_size": 1.0, "ask": 0.36, "ask_size": 39.0, "iv": 0.2854, "open_interest": 2627.0, "volume": 4.0, "delta": 0.0162, "gamma": 0.0006, "vega": 0.0957, "theta": -0.0062, "rho": 0.0246, "theo": 0.3301, "change": 0.025, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T09:34:08", "percent_change": 8.47457, "prev_day_close": 0.29500000923872}, {"option": "AAPL270219P00500000", "bid": 194.85, "bid_size": 2.0, "ask": 198.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 196.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.625}, {"option": "AAPL270219C00510000", "bid": 0.15, "bid_size": 83.0, "ask": 0.44, "ask_size": 81.0, "iv": 0.2916, "open_interest": 41.0, "volume": 93.0, "delta": 0.0135, "gamma": 0.0005, "vega": 0.0823, "theta": -0.0053, "rho": 0.0205, "theo": 0.2717, "change": 0.075, "open": 0.25, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T13:44:44", "percent_change": 38.4615, "prev_day_close": 0.195000004023314}, {"option": "AAPL270219P00510000", "bid": 204.85, "bid_size": 2.0, "ask": 208.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 206.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.799995422363}, {"option": "AAPL270219C00520000", "bid": 0.1, "bid_size": 104.0, "ask": 0.49, "ask_size": 99.0, "iv": 0.301, "open_interest": 634.0, "volume": 92.0, "delta": 0.0114, "gamma": 0.0004, "vega": 0.0711, "theta": -0.0046, "rho": 0.0173, "theo": 0.2266, "change": 0.01, "open": 0.2, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T13:44:44", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "AAPL270219P00520000", "bid": 214.8, "bid_size": 2.0, "ask": 218.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0333, "rho": 0.0, "theo": 216.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.799995422363}, {"option": "AAPL270219C00530000", "bid": 0.08, "bid_size": 64.0, "ask": 0.37, "ask_size": 68.0, "iv": 0.3002, "open_interest": 38.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0004, "vega": 0.0618, "theta": -0.004, "rho": 0.0147, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-31T15:55:04", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "AAPL270219P00530000", "bid": 224.85, "bid_size": 2.0, "ask": 228.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 226.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.724998474121}, {"option": "AAPL270219C00540000", "bid": 0.05, "bid_size": 64.0, "ask": 0.59, "ask_size": 63.0, "iv": 0.3227, "open_interest": 16.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0003, "vega": 0.0541, "theta": -0.0036, "rho": 0.0125, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "AAPL270219P00540000", "bid": 234.85, "bid_size": 2.0, "ask": 238.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0362, "rho": 0.0, "theo": 236.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.724998474121}, {"option": "AAPL270219C00550000", "bid": 0.03, "bid_size": 50.0, "ask": 0.5, "ask_size": 148.0, "iv": 0.3241, "open_interest": 18.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0003, "vega": 0.0476, "theta": -0.0031, "rho": 0.0108, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:33:42", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "AAPL270219P00550000", "bid": 244.8, "bid_size": 3.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 246.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.799995422363}, {"option": "AAPL270219C00560000", "bid": 0.01, "bid_size": 202.0, "ask": 0.55, "ask_size": 146.0, "iv": 0.3349, "open_interest": 4.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.042, "theta": -0.0028, "rho": 0.0094, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:33:42", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AAPL270219P00560000", "bid": 254.85, "bid_size": 2.0, "ask": 258.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 256.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.724998474121}, {"option": "AAPL270219C00570000", "bid": 0.01, "bid_size": 10.0, "ask": 0.54, "ask_size": 10.0, "iv": 0.3426, "open_interest": 9.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0002, "vega": 0.0374, "theta": -0.0025, "rho": 0.0082, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T12:02:31", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AAPL270219P00570000", "bid": 264.85, "bid_size": 2.0, "ask": 268.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 266.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.725006103516}, {"option": "AAPL270219C00580000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 19.0, "iv": 0.3545, "open_interest": 37.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0023, "rho": 0.0072, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-07-16T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "AAPL270219P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 276.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.675003051758}, {"option": "AAPL270219C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 148.0, "iv": 0.3624, "open_interest": 5.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.03, "theta": -0.002, "rho": 0.0064, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T14:23:09", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "AAPL270219P00590000", "bid": 284.75, "bid_size": 2.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 286.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.725006103516}, {"option": "AAPL270219C00600000", "bid": 0.01, "bid_size": 1.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.3437, "open_interest": 120.0, "volume": 536.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.027, "theta": -0.0018, "rho": 0.0056, "theo": 0.0717, "change": -0.105, "open": 0.12, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:57:03", "percent_change": -67.7419, "prev_day_close": 0.15500000026077}, {"option": "AAPL270219P00600000", "bid": 294.85, "bid_size": 2.0, "ask": 298.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 296.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.800003051758}, {"option": "AAPL270319C00005000", "bid": 296.5, "bid_size": 2.0, "ask": 300.25, "ask_size": 2.0, "iv": 0.9027, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.008, "theo": 298.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.0, "last_trade_time": "2026-06-08T14:34:55", "percent_change": 0.0, "prev_day_close": 301.324996948242}, {"option": "AAPL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 10.0, "iv": 2.4427, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-16T13:07:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AAPL270319C00010000", "bid": 291.5, "bid_size": 2.0, "ask": 295.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0334, "theo": 293.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.300003051758}, {"option": "AAPL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1.0, "iv": 1.9375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-12T13:26:43", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270319C00015000", "bid": 286.5, "bid_size": 2.0, "ask": 290.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0622, "theo": 288.4786, "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": 291.350006103516}, {"option": "AAPL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1.0, "iv": 1.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-28T13:44:15", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270319C00020000", "bid": 281.65, "bid_size": 2.0, "ask": 285.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1018, "theo": 283.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.449996948242}, {"option": "AAPL270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 10.0, "iv": 1.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0002, "rho": -0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270319C00025000", "bid": 276.7, "bid_size": 2.0, "ask": 280.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1271, "theo": 278.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.574996948242}, {"option": "AAPL270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0002, "rho": -0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270319C00030000", "bid": 271.9, "bid_size": 2.0, "ask": 275.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1524, "theo": 273.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.22, "last_trade_time": "2026-03-20T10:08:17", "percent_change": 0.0, "prev_day_close": 276.650009155273}, {"option": "AAPL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0003, "rho": -0.0004, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270319C00035000", "bid": 267.0, "bid_size": 2.0, "ask": 270.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1777, "theo": 268.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.850006103516}, {"option": "AAPL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0003, "rho": -0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "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": "AAPL270319C00040000", "bid": 262.15, "bid_size": 2.0, "ask": 265.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.2032, "theo": 264.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.925003051758}, {"option": "AAPL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0004, "rho": -0.0006, "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": 0.194999992847443}, {"option": "AAPL270319C00045000", "bid": 257.3, "bid_size": 2.0, "ask": 261.05, "ask_size": 2.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.2287, "theo": 259.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.54, "last_trade_time": "2026-07-08T15:44:20", "percent_change": 0.0, "prev_day_close": 262.074996948242}, {"option": "AAPL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.003, "theta": -0.0005, "rho": -0.0007, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "AAPL270319C00050000", "bid": 252.4, "bid_size": 2.0, "ask": 256.2, "ask_size": 2.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.2551, "theo": 254.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.4, "last_trade_time": "2026-07-31T15:12:51", "percent_change": 0.0, "prev_day_close": 257.149993896484}, {"option": "AAPL270319P00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.9763, "open_interest": 640.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0036, "theta": -0.0006, "rho": -0.0009, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-17T15:32:38", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "AAPL270319C00060000", "bid": 242.7, "bid_size": 2.0, "ask": 246.45, "ask_size": 2.0, "iv": 0.7155, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.3679, "theo": 244.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.58, "last_trade_time": "2026-06-15T14:48:45", "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "AAPL270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1.0, "iv": 0.8915, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0052, "theta": -0.0007, "rho": -0.0013, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-15T09:30:11", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AAPL270319C00070000", "bid": 232.95, "bid_size": 2.0, "ask": 236.7, "ask_size": 2.0, "iv": 0.5449, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.4286, "theo": 234.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.4, "last_trade_time": "2026-06-04T14:34:12", "percent_change": 0.0, "prev_day_close": 237.724998474121}, {"option": "AAPL270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.8092, "open_interest": 37.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0073, "theta": -0.001, "rho": -0.0018, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-10T10:56:58", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AAPL270319C00080000", "bid": 223.3, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.6078, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.489, "theo": 225.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.94, "last_trade_time": "2026-07-24T14:58:22", "percent_change": 0.0, "prev_day_close": 228.125}, {"option": "AAPL270319P00080000", "bid": 0.01, "bid_size": 6.0, "ask": 0.72, "ask_size": 10.0, "iv": 0.7319, "open_interest": 125.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0099, "theta": -0.0012, "rho": -0.0025, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:20:22", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "AAPL270319C00085000", "bid": 218.45, "bid_size": 2.0, "ask": 222.15, "ask_size": 2.0, "iv": 0.5913, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0115, "theta": 0.0, "rho": 0.5191, "theo": 220.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.52, "last_trade_time": "2026-07-30T15:59:05", "percent_change": 0.0, "prev_day_close": 223.174995422363}, {"option": "AAPL270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 2.0, "iv": 0.7114, "open_interest": 65.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0116, "theta": -0.0014, "rho": -0.003, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-03-24T15:48:08", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "AAPL270319C00090000", "bid": 213.6, "bid_size": 2.0, "ask": 217.3, "ask_size": 2.0, "iv": 0.5744, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0134, "theta": 0.0, "rho": 0.5492, "theo": 215.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.9, "last_trade_time": "2026-05-13T12:42:14", "percent_change": 0.0, "prev_day_close": 218.425003051758}, {"option": "AAPL270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 2.0, "iv": 0.6869, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0135, "theta": -0.0016, "rho": -0.0035, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-04T12:36:13", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "AAPL270319C00095000", "bid": 208.7, "bid_size": 3.0, "ask": 212.45, "ask_size": 2.0, "iv": 0.5355, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0155, "theta": 0.0, "rho": 0.5792, "theo": 210.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.37, "last_trade_time": "2026-06-25T10:39:13", "percent_change": 0.0, "prev_day_close": 213.474998474121}, {"option": "AAPL270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.6596, "open_interest": 22.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0156, "theta": -0.0018, "rho": -0.0041, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-18T11:39:25", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "AAPL270319C00100000", "bid": 203.9, "bid_size": 2.0, "ask": 207.85, "ask_size": 1.0, "iv": 0.5896, "open_interest": 8.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0178, "theta": 0.0, "rho": 0.609, "theo": 205.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.15, "last_trade_time": "2026-07-31T15:15:48", "percent_change": 0.0, "prev_day_close": 208.875}, {"option": "AAPL270319P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.5778, "open_interest": 76.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0179, "theta": -0.002, "rho": -0.0048, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-07-31T10:20:53", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "AAPL270319C00105000", "bid": 199.1, "bid_size": 2.0, "ask": 202.8, "ask_size": 2.0, "iv": 0.5492, "open_interest": 45.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.6388, "theo": 200.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.75, "last_trade_time": "2026-04-22T14:50:09", "percent_change": 0.0, "prev_day_close": 203.775001525879}, {"option": "AAPL270319P00105000", "bid": 0.01, "bid_size": 10.0, "ask": 0.24, "ask_size": 20.0, "iv": 0.5409, "open_interest": 21.0, "volume": 4.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0022, "rho": -0.0055, "theo": 0.1125, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:12:34", "percent_change": -37.5, "prev_day_close": 0.160000000149012}, {"option": "AAPL270319C00110000", "bid": 194.25, "bid_size": 2.0, "ask": 197.95, "ask_size": 2.0, "iv": 0.5306, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0236, "theta": 0.0, "rho": 0.6685, "theo": 196.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.87, "last_trade_time": "2026-07-13T15:54:58", "percent_change": 0.0, "prev_day_close": 198.924995422363}, {"option": "AAPL270319P00110000", "bid": 0.01, "bid_size": 10.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.5856, "open_interest": 70.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0025, "rho": -0.0065, "theo": 0.1295, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:42:19", "percent_change": -39.3939, "prev_day_close": 0.165000002831221}, {"option": "AAPL270319C00115000", "bid": 189.4, "bid_size": 2.0, "ask": 193.15, "ask_size": 2.0, "iv": 0.5213, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0271, "theta": 0.0, "rho": 0.698, "theo": 191.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-05-01T10:20:50", "percent_change": 0.0, "prev_day_close": 194.200004577637}, {"option": "AAPL270319P00115000", "bid": 0.1, "bid_size": 2.0, "ask": 0.56, "ask_size": 81.0, "iv": 0.5598, "open_interest": 45.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0028, "rho": -0.0075, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-05-22T12:29:43", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "AAPL270319C00120000", "bid": 184.55, "bid_size": 2.0, "ask": 188.25, "ask_size": 3.0, "iv": 0.495, "open_interest": 6.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0311, "theta": 0.0, "rho": 0.7273, "theo": 186.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.47, "last_trade_time": "2026-07-31T12:33:59", "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "AAPL270319P00120000", "bid": 0.03, "bid_size": 115.0, "ask": 0.65, "ask_size": 119.0, "iv": 0.5395, "open_interest": 107.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0312, "theta": -0.0031, "rho": -0.0087, "theo": 0.172, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T11:19:01", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "AAPL270319C00125000", "bid": 179.7, "bid_size": 2.0, "ask": 183.4, "ask_size": 2.0, "iv": 0.478, "open_interest": 23.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0356, "theta": 0.0, "rho": 0.7564, "theo": 181.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.7, "last_trade_time": "2026-07-08T12:47:36", "percent_change": 0.0, "prev_day_close": 184.524993896484}, {"option": "AAPL270319P00125000", "bid": 0.06, "bid_size": 60.0, "ask": 0.61, "ask_size": 55.0, "iv": 0.5168, "open_interest": 32.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0359, "theta": -0.0035, "rho": -0.0102, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-05-05T14:32:41", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "AAPL270319C00130000", "bid": 174.9, "bid_size": 2.0, "ask": 178.6, "ask_size": 3.0, "iv": 0.4751, "open_interest": 5.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0408, "theta": 0.0, "rho": 0.7853, "theo": 176.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.67, "last_trade_time": "2026-07-16T14:14:42", "percent_change": 0.0, "prev_day_close": 179.599998474121}, {"option": "AAPL270319P00130000", "bid": 0.11, "bid_size": 15.0, "ask": 0.41, "ask_size": 6.0, "iv": 0.4522, "open_interest": 24.0, "volume": 1.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0412, "theta": -0.0039, "rho": -0.0119, "theo": 0.2288, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:53:15", "percent_change": -16.6667, "prev_day_close": 0.239999998360872}, {"option": "AAPL270319C00135000", "bid": 170.05, "bid_size": 2.0, "ask": 173.8, "ask_size": 2.0, "iv": 0.4639, "open_interest": 24.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0466, "theta": 0.0, "rho": 0.8138, "theo": 171.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.39, "last_trade_time": "2026-07-24T13:04:41", "percent_change": 0.0, "prev_day_close": 174.925003051758}, {"option": "AAPL270319P00135000", "bid": 0.11, "bid_size": 187.0, "ask": 0.38, "ask_size": 155.0, "iv": 0.4571, "open_interest": 69.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0469, "theta": -0.0044, "rho": -0.0138, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-28T11:53:06", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "AAPL270319C00140000", "bid": 165.25, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.4569, "open_interest": 44.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0531, "theta": 0.0, "rho": 0.8422, "theo": 167.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.05, "last_trade_time": "2026-07-13T14:35:56", "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "AAPL270319P00140000", "bid": 0.15, "bid_size": 10.0, "ask": 0.44, "ask_size": 11.0, "iv": 0.4493, "open_interest": 86.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0535, "theta": -0.0049, "rho": -0.0159, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-30T11:04:32", "percent_change": 0.0, "prev_day_close": 0.315000005066395}, {"option": "AAPL270319C00145000", "bid": 160.45, "bid_size": 2.0, "ask": 164.15, "ask_size": 3.0, "iv": 0.4444, "open_interest": 61.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0606, "theta": 0.0, "rho": 0.8701, "theo": 162.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.35, "last_trade_time": "2026-06-16T12:10:06", "percent_change": 0.0, "prev_day_close": 165.175003051758}, {"option": "AAPL270319P00145000", "bid": 0.19, "bid_size": 59.0, "ask": 0.48, "ask_size": 49.0, "iv": 0.4385, "open_interest": 39.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0055, "rho": -0.0185, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-30T11:04:32", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "AAPL270319C00150000", "bid": 155.65, "bid_size": 3.0, "ask": 159.35, "ask_size": 2.0, "iv": 0.4355, "open_interest": 51.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0691, "theta": 0.0, "rho": 0.8976, "theo": 157.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.48, "last_trade_time": "2026-07-16T13:55:07", "percent_change": 0.0, "prev_day_close": 160.325004577637}, {"option": "AAPL270319P00150000", "bid": 0.27, "bid_size": 79.0, "ask": 0.49, "ask_size": 74.0, "iv": 0.428, "open_interest": 195.0, "volume": 7.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0697, "theta": -0.0062, "rho": -0.0215, "theo": 0.4073, "change": -0.01, "open": 0.38, "high": 0.39, "low": 0.38, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:41:14", "percent_change": -2.5, "prev_day_close": 0.400000005960464}, {"option": "AAPL270319C00155000", "bid": 150.85, "bid_size": 10.0, "ask": 154.55, "ask_size": 10.0, "iv": 0.4257, "open_interest": 132.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0785, "theta": 0.0, "rho": 0.9246, "theo": 152.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.54, "last_trade_time": "2026-07-13T10:02:29", "percent_change": 0.0, "prev_day_close": 155.625}, {"option": "AAPL270319P00155000", "bid": 0.3, "bid_size": 43.0, "ask": 0.64, "ask_size": 42.0, "iv": 0.4231, "open_interest": 63.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0003, "vega": 0.0791, "theta": -0.0069, "rho": -0.0249, "theo": 0.4712, "change": 0.1, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:41:14", "percent_change": 23.2558, "prev_day_close": 0.430000007152557}, {"option": "AAPL270319C00160000", "bid": 146.1, "bid_size": 10.0, "ask": 149.8, "ask_size": 10.0, "iv": 0.4182, "open_interest": 93.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0004, "vega": 0.0891, "theta": 0.0, "rho": 0.9511, "theo": 147.8961, "change": 4.25, "open": 155.0, "high": 155.0, "low": 155.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-08-03T09:30:06", "percent_change": 2.81924, "prev_day_close": 150.75}, {"option": "AAPL270319P00160000", "bid": 0.37, "bid_size": 87.0, "ask": 0.69, "ask_size": 68.0, "iv": 0.413, "open_interest": 67.0, "volume": 5.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0902, "theta": -0.0077, "rho": -0.0288, "theo": 0.5446, "change": 0.025, "open": 0.49, "high": 0.57, "low": 0.49, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:40:23", "percent_change": 4.58716, "prev_day_close": 0.544999986886978}, {"option": "AAPL270319C00165000", "bid": 141.35, "bid_size": 10.0, "ask": 145.05, "ask_size": 10.0, "iv": 0.4146, "open_interest": 54.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.1011, "theta": 0.0, "rho": 0.9769, "theo": 143.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.3, "last_trade_time": "2026-07-17T12:15:07", "percent_change": 0.0, "prev_day_close": 146.049995422363}, {"option": "AAPL270319P00165000", "bid": 0.46, "bid_size": 89.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.4013, "open_interest": 262.0, "volume": 1.0, "delta": -0.0167, "gamma": 0.0004, "vega": 0.1023, "theta": -0.0085, "rho": -0.0334, "theo": 0.63, "change": 0.025, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:40:23", "percent_change": 4.5045, "prev_day_close": 0.555000007152557}, {"option": "AAPL270319C00170000", "bid": 136.45, "bid_size": 8.0, "ask": 140.4, "ask_size": 10.0, "iv": 0.4004, "open_interest": 351.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0005, "vega": 0.1144, "theta": 0.0, "rho": 1.002, "theo": 138.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.13, "last_trade_time": "2026-07-31T15:17:49", "percent_change": 0.0, "prev_day_close": 141.174995422363}, {"option": "AAPL270319P00170000", "bid": 0.56, "bid_size": 46.0, "ask": 0.93, "ask_size": 53.0, "iv": 0.4002, "open_interest": 456.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0005, "vega": 0.1154, "theta": -0.0095, "rho": -0.0385, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-31T10:19:40", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "AAPL270319C00175000", "bid": 131.85, "bid_size": 18.0, "ask": 135.55, "ask_size": 18.0, "iv": 0.3983, "open_interest": 133.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0006, "vega": 0.129, "theta": 0.0, "rho": 1.0264, "theo": 133.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 155.4, "last_trade_time": "2026-07-22T12:30:24", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "AAPL270319P00175000", "bid": 0.71, "bid_size": 41.0, "ask": 1.01, "ask_size": 48.0, "iv": 0.3929, "open_interest": 1292.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0006, "vega": 0.1305, "theta": -0.0105, "rho": -0.0445, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-07-31T10:19:40", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "AAPL270319C00180000", "bid": 127.1, "bid_size": 18.0, "ask": 130.8, "ask_size": 18.0, "iv": 0.389, "open_interest": 82.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0006, "vega": 0.1456, "theta": 0.0, "rho": 1.0497, "theo": 128.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.65, "last_trade_time": "2026-07-31T14:21:16", "percent_change": 0.0, "prev_day_close": 131.549995422363}, {"option": "AAPL270319P00180000", "bid": 0.81, "bid_size": 64.0, "ask": 1.19, "ask_size": 63.0, "iv": 0.3859, "open_interest": 862.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0007, "vega": 0.1475, "theta": -0.0117, "rho": -0.0515, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-07-31T14:44:37", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "AAPL270319C00185000", "bid": 122.4, "bid_size": 18.0, "ask": 126.1, "ask_size": 18.0, "iv": 0.3822, "open_interest": 17.0, "volume": 1.0, "delta": 0.9719, "gamma": 0.0007, "vega": 0.1637, "theta": 0.0, "rho": 1.072, "theo": 124.1716, "change": 0.175, "open": 127.1, "high": 127.1, "low": 127.1, "tick": "up", "last_trade_price": 127.1, "last_trade_time": "2026-08-03T09:44:42", "percent_change": 0.13788, "prev_day_close": 126.924995422363}, {"option": "AAPL270319P00185000", "bid": 0.96, "bid_size": 91.0, "ask": 1.34, "ask_size": 97.0, "iv": 0.3787, "open_interest": 649.0, "volume": 6.0, "delta": -0.0298, "gamma": 0.0008, "vega": 0.1653, "theta": -0.013, "rho": -0.059, "theo": 1.1256, "change": -0.01, "open": 1.06, "high": 1.1, "low": 1.06, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:21:25", "percent_change": -0.900897, "prev_day_close": 1.10999995470047}, {"option": "AAPL270319C00190000", "bid": 117.75, "bid_size": 18.0, "ask": 121.4, "ask_size": 18.0, "iv": 0.3757, "open_interest": 30.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0008, "vega": 0.1835, "theta": 0.0, "rho": 1.0933, "theo": 119.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.25, "last_trade_time": "2026-07-31T11:49:50", "percent_change": 0.0, "prev_day_close": 122.224998474121}, {"option": "AAPL270319P00190000", "bid": 1.14, "bid_size": 60.0, "ask": 1.52, "ask_size": 62.0, "iv": 0.3722, "open_interest": 1039.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0009, "vega": 0.186, "theta": -0.0143, "rho": -0.0679, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-07-31T11:48:59", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "AAPL270319C00195000", "bid": 113.05, "bid_size": 20.0, "ask": 116.75, "ask_size": 41.0, "iv": 0.3682, "open_interest": 329.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.001, "vega": 0.2056, "theta": 0.0, "rho": 1.1131, "theo": 114.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.4, "last_trade_time": "2026-07-30T14:08:40", "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "AAPL270319P00195000", "bid": 1.4, "bid_size": 91.0, "ask": 1.63, "ask_size": 87.0, "iv": 0.3649, "open_interest": 908.0, "volume": 31.0, "delta": -0.0395, "gamma": 0.001, "vega": 0.2085, "theta": -0.0158, "rho": -0.0781, "theo": 1.5017, "change": 0.08, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:48:39", "percent_change": 5.63381, "prev_day_close": 1.41999995708466}, {"option": "AAPL270319C00200000", "bid": 109.25, "bid_size": 96.0, "ask": 112.0, "ask_size": 114.0, "iv": 0.3767, "open_interest": 122.0, "volume": 7.0, "delta": 0.9567, "gamma": 0.0011, "vega": 0.2295, "theta": 0.0, "rho": 1.1314, "theo": 110.1907, "change": -1.75, "open": 113.5, "high": 113.5, "low": 110.0, "tick": "up", "last_trade_price": 111.15, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -1.55005, "prev_day_close": 112.900001525879}, {"option": "AAPL270319P00200000", "bid": 1.64, "bid_size": 61.0, "ask": 1.89, "ask_size": 81.0, "iv": 0.3596, "open_interest": 2574.0, "volume": 12.0, "delta": -0.0453, "gamma": 0.0011, "vega": 0.232, "theta": -0.0174, "rho": -0.0891, "theo": 1.7337, "change": 0.065, "open": 1.61, "high": 1.7, "low": 1.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:38:57", "percent_change": 3.97554, "prev_day_close": 1.63499999046326}, {"option": "AAPL270319C00210000", "bid": 99.6, "bid_size": 10.0, "ask": 102.2, "ask_size": 11.0, "iv": 0.3421, "open_interest": 143.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0014, "vega": 0.2837, "theta": -0.0011, "rho": 1.1631, "theo": 101.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-07-28T10:26:24", "percent_change": 0.0, "prev_day_close": 103.649997711182}, {"option": "AAPL270319P00210000", "bid": 2.18, "bid_size": 82.0, "ask": 2.49, "ask_size": 98.0, "iv": 0.3479, "open_interest": 2045.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0014, "vega": 0.2878, "theta": -0.0209, "rho": -0.1164, "theo": 2.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-07-31T14:22:19", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AAPL270319C00220000", "bid": 90.2, "bid_size": 51.0, "ask": 93.2, "ask_size": 24.0, "iv": 0.3261, "open_interest": 116.0, "volume": 3.0, "delta": 0.9256, "gamma": 0.0018, "vega": 0.3461, "theta": -0.0068, "rho": 1.1868, "theo": 92.0481, "change": 1.225, "open": 94.25, "high": 95.8, "low": 93.83, "tick": "up", "last_trade_price": 95.8, "last_trade_time": "2026-08-03T13:29:55", "percent_change": 1.29527, "prev_day_close": 94.5749969482422}, {"option": "AAPL270319P00220000", "bid": 2.94, "bid_size": 77.0, "ask": 3.3, "ask_size": 91.0, "iv": 0.3387, "open_interest": 2453.0, "volume": 22.0, "delta": -0.0771, "gamma": 0.0018, "vega": 0.3515, "theta": -0.0249, "rho": -0.1499, "theo": 3.0485, "change": 0.125, "open": 2.9, "high": 3.1, "low": 2.75, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 4.21585, "prev_day_close": 2.96499991416931}, {"option": "AAPL270319C00230000", "bid": 82.15, "bid_size": 64.0, "ask": 84.35, "ask_size": 23.0, "iv": 0.3265, "open_interest": 422.0, "volume": 4.0, "delta": 0.904, "gamma": 0.0022, "vega": 0.4168, "theta": -0.013, "rho": 1.2008, "theo": 83.2821, "change": -1.465, "open": 90.62, "high": 90.62, "low": 84.16, "tick": "down", "last_trade_price": 84.16, "last_trade_time": "2026-08-03T12:16:00", "percent_change": -1.71095, "prev_day_close": 85.625}, {"option": "AAPL270319P00230000", "bid": 3.9, "bid_size": 27.0, "ask": 4.2, "ask_size": 81.0, "iv": 0.3292, "open_interest": 2730.0, "volume": 26.0, "delta": -0.0993, "gamma": 0.0022, "vega": 0.4222, "theta": -0.0293, "rho": -0.1914, "theo": 4.0222, "change": 0.215, "open": 3.52, "high": 4.1, "low": 3.52, "tick": "no_change", "last_trade_price": 4.04, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 5.62091, "prev_day_close": 3.82500004768372}, {"option": "AAPL270319C00240000", "bid": 73.75, "bid_size": 91.0, "ask": 75.75, "ask_size": 70.0, "iv": 0.3182, "open_interest": 460.0, "volume": 3.0, "delta": 0.8776, "gamma": 0.0027, "vega": 0.4943, "theta": -0.0193, "rho": 1.2039, "theo": 74.785, "change": -2.4, "open": 77.55, "high": 77.55, "low": 74.75, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -3.11083, "prev_day_close": 77.1500015258789}, {"option": "AAPL270319P00240000", "bid": 5.05, "bid_size": 38.0, "ask": 5.5, "ask_size": 58.0, "iv": 0.3188, "open_interest": 4311.0, "volume": 85.0, "delta": -0.1266, "gamma": 0.0028, "vega": 0.5007, "theta": -0.034, "rho": -0.2417, "theo": 5.2759, "change": -0.095, "open": 4.6, "high": 5.1, "low": 4.6, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-08-03T15:20:54", "percent_change": -1.89054, "prev_day_close": 5.02499985694885}, {"option": "AAPL270319C00250000", "bid": 65.2, "bid_size": 110.0, "ask": 67.7, "ask_size": 107.0, "iv": 0.3086, "open_interest": 1077.0, "volume": 15.0, "delta": 0.8459, "gamma": 0.0032, "vega": 0.5759, "theta": -0.0258, "rho": 1.195, "theo": 66.5981, "change": -2.795, "open": 69.87, "high": 69.87, "low": 66.48, "tick": "down", "last_trade_price": 66.48, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -4.03465, "prev_day_close": 69.2750015258789}, {"option": "AAPL270319P00250000", "bid": 6.75, "bid_size": 10.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.3114, "open_interest": 6995.0, "volume": 22.0, "delta": -0.1594, "gamma": 0.0033, "vega": 0.5839, "theta": -0.0389, "rho": -0.3019, "theo": 6.8645, "change": 0.375, "open": 6.49, "high": 6.95, "low": 6.05, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:56:13", "percent_change": 5.70342, "prev_day_close": 6.57500004768372}, {"option": "AAPL270319C00260000", "bid": 58.25, "bid_size": 79.0, "ask": 59.8, "ask_size": 513.0, "iv": 0.3077, "open_interest": 2006.0, "volume": 13.0, "delta": 0.8088, "gamma": 0.0037, "vega": 0.6583, "theta": -0.0321, "rho": 1.1735, "theo": 58.8088, "change": -2.775, "open": 61.0, "high": 61.95, "low": 58.26, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-08-03T15:57:24", "percent_change": -4.49939, "prev_day_close": 61.6749992370606}, {"option": "AAPL270319P00260000", "bid": 8.55, "bid_size": 64.0, "ask": 9.1, "ask_size": 76.0, "iv": 0.304, "open_interest": 4001.0, "volume": 12.0, "delta": -0.198, "gamma": 0.0039, "vega": 0.6689, "theta": -0.0437, "rho": -0.3704, "theo": 8.85, "change": -0.175, "open": 8.12, "high": 8.4, "low": 8.05, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T13:53:33", "percent_change": -2.08955, "prev_day_close": 8.375}, {"option": "AAPL270319C00270000", "bid": 50.65, "bid_size": 197.0, "ask": 52.4, "ask_size": 116.0, "iv": 0.2991, "open_interest": 1804.0, "volume": 21.0, "delta": 0.7663, "gamma": 0.0043, "vega": 0.7381, "theta": -0.038, "rho": 1.1386, "theo": 51.4591, "change": -2.05, "open": 54.85, "high": 54.85, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -3.83536, "prev_day_close": 53.4500007629394}, {"option": "AAPL270319P00270000", "bid": 11.1, "bid_size": 57.0, "ask": 11.55, "ask_size": 70.0, "iv": 0.2983, "open_interest": 2755.0, "volume": 129.0, "delta": -0.2429, "gamma": 0.0045, "vega": 0.7479, "theta": -0.0482, "rho": -0.4449, "theo": 11.3117, "change": 0.375, "open": 9.4, "high": 11.1, "low": 9.4, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 3.4965, "prev_day_close": 10.7249999046326}, {"option": "AAPL270319C00280000", "bid": 43.4, "bid_size": 97.0, "ask": 45.7, "ask_size": 75.0, "iv": 0.292, "open_interest": 2193.0, "volume": 17.0, "delta": 0.7188, "gamma": 0.0048, "vega": 0.811, "theta": -0.0433, "rho": 1.0906, "theo": 44.6021, "change": -0.36, "open": 47.15, "high": 47.9, "low": 44.02, "tick": "down", "last_trade_price": 45.94, "last_trade_time": "2026-08-03T15:00:38", "percent_change": -0.777536, "prev_day_close": 46.2999992370606}, {"option": "AAPL270319P00280000", "bid": 14.05, "bid_size": 39.0, "ask": 14.5, "ask_size": 46.0, "iv": 0.2928, "open_interest": 2370.0, "volume": 51.0, "delta": -0.2928, "gamma": 0.0051, "vega": 0.819, "theta": -0.0521, "rho": -0.5231, "theo": 14.2654, "change": 0.6, "open": 12.0, "high": 14.1, "low": 12.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-03T15:51:04", "percent_change": 4.44444, "prev_day_close": 13.5}, {"option": "AAPL270319C00290000", "bid": 37.8, "bid_size": 118.0, "ask": 39.1, "ask_size": 132.0, "iv": 0.2897, "open_interest": 2073.0, "volume": 9.0, "delta": 0.667, "gamma": 0.0053, "vega": 0.8724, "theta": -0.0476, "rho": 1.031, "theo": 38.2839, "change": -2.425, "open": 42.35, "high": 42.35, "low": 37.4, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T15:58:58", "percent_change": -6.08914, "prev_day_close": 39.8250007629394}, {"option": "AAPL270319P00290000", "bid": 17.6, "bid_size": 43.0, "ask": 18.1, "ask_size": 79.0, "iv": 0.288, "open_interest": 1765.0, "volume": 142.0, "delta": -0.3485, "gamma": 0.0056, "vega": 0.8783, "theta": -0.0552, "rho": -0.6032, "theo": 17.8298, "change": 1.275, "open": 17.05, "high": 18.1, "low": 16.93, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-08-03T15:56:55", "percent_change": 7.57801, "prev_day_close": 16.8249998092651}, {"option": "AAPL270319C00300000", "bid": 32.0, "bid_size": 119.0, "ask": 32.95, "ask_size": 56.0, "iv": 0.2828, "open_interest": 2900.0, "volume": 807.0, "delta": 0.6118, "gamma": 0.0056, "vega": 0.9183, "theta": -0.0509, "rho": 0.9617, "theo": 32.5405, "change": -1.75, "open": 36.2, "high": 37.44, "low": 31.89, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-08-03T15:58:50", "percent_change": -5.1395, "prev_day_close": 34.0499992370606}, {"option": "AAPL270319P00300000", "bid": 21.55, "bid_size": 39.0, "ask": 22.3, "ask_size": 112.0, "iv": 0.2831, "open_interest": 2056.0, "volume": 39.0, "delta": -0.4075, "gamma": 0.0061, "vega": 0.9195, "theta": -0.0573, "rho": -0.6827, "theo": 21.9653, "change": 1.355, "open": 20.35, "high": 21.9, "low": 20.35, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 6.6017, "prev_day_close": 20.5250005722046}, {"option": "AAPL270319C00310000", "bid": 27.0, "bid_size": 69.0, "ask": 27.8, "ask_size": 81.0, "iv": 0.2799, "open_interest": 3638.0, "volume": 178.0, "delta": 0.5546, "gamma": 0.0059, "vega": 0.9464, "theta": -0.0529, "rho": 0.8849, "theo": 27.3948, "change": -1.735, "open": 30.8, "high": 31.25, "low": 26.7, "tick": "down", "last_trade_price": 27.19, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -5.99827, "prev_day_close": 28.9250001907349}, {"option": "AAPL270319P00310000", "bid": 26.4, "bid_size": 93.0, "ask": 27.4, "ask_size": 55.0, "iv": 0.2812, "open_interest": 886.0, "volume": 46.0, "delta": -0.47, "gamma": 0.0064, "vega": 0.9389, "theta": -0.0584, "rho": -0.7564, "theo": 26.7713, "change": 0.525, "open": 24.38, "high": 25.95, "low": 24.38, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-03T15:09:16", "percent_change": 2.08955, "prev_day_close": 25.125}, {"option": "AAPL270319C00320000", "bid": 22.5, "bid_size": 96.0, "ask": 23.2, "ask_size": 67.0, "iv": 0.2766, "open_interest": 4677.0, "volume": 181.0, "delta": 0.4969, "gamma": 0.006, "vega": 0.9553, "theta": -0.0537, "rho": 0.8029, "theo": 22.8614, "change": -1.65, "open": 25.35, "high": 25.35, "low": 22.08, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -6.80412, "prev_day_close": 24.25}, {"option": "AAPL270319P00320000", "bid": 31.75, "bid_size": 37.0, "ask": 32.75, "ask_size": 45.0, "iv": 0.2768, "open_interest": 1263.0, "volume": 25.0, "delta": -0.5343, "gamma": 0.0067, "vega": 0.9357, "theta": -0.0583, "rho": -0.8172, "theo": 32.2418, "change": 0.275, "open": 30.1, "high": 30.95, "low": 30.1, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-08-03T15:28:36", "percent_change": 0.896495, "prev_day_close": 30.6750001907349}, {"option": "AAPL270319C00330000", "bid": 18.55, "bid_size": 95.0, "ask": 19.15, "ask_size": 50.0, "iv": 0.2736, "open_interest": 6905.0, "volume": 611.0, "delta": 0.4399, "gamma": 0.006, "vega": 0.9446, "theta": -0.0532, "rho": 0.7182, "theo": 18.9048, "change": -1.225, "open": 21.55, "high": 21.55, "low": 18.15, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-08-03T15:56:40", "percent_change": -6.13267, "prev_day_close": 19.9750003814697}, {"option": "AAPL270319P00330000", "bid": 37.6, "bid_size": 48.0, "ask": 39.45, "ask_size": 90.0, "iv": 0.2758, "open_interest": 1951.0, "volume": 17.0, "delta": -0.5989, "gamma": 0.0068, "vega": 0.9058, "theta": -0.0571, "rho": -0.8514, "theo": 38.3808, "change": 0.375, "open": 35.7, "high": 37.05, "low": 35.7, "tick": "no_change", "last_trade_price": 37.05, "last_trade_time": "2026-08-03T15:28:34", "percent_change": 1.02249, "prev_day_close": 36.6750011444092}, {"option": "AAPL270319C00340000", "bid": 15.15, "bid_size": 66.0, "ask": 15.85, "ask_size": 44.0, "iv": 0.2719, "open_interest": 3307.0, "volume": 104.0, "delta": 0.3853, "gamma": 0.0058, "vega": 0.9164, "theta": -0.0517, "rho": 0.6346, "theo": 15.5293, "change": -0.74, "open": 16.85, "high": 17.03, "low": 15.19, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-08-03T15:50:15", "percent_change": -4.45783, "prev_day_close": 16.5999994277954}, {"option": "AAPL270319P00340000", "bid": 43.9, "bid_size": 33.0, "ask": 46.3, "ask_size": 38.0, "iv": 0.2714, "open_interest": 296.0, "volume": 6.0, "delta": -0.6626, "gamma": 0.0068, "vega": 0.8469, "theta": -0.0551, "rho": -0.8541, "theo": 45.1688, "change": -1.125, "open": 43.3, "high": 43.3, "low": 42.45, "tick": "no_change", "last_trade_price": 42.45, "last_trade_time": "2026-08-03T13:27:13", "percent_change": -2.58176, "prev_day_close": 43.5750007629394}, {"option": "AAPL270319C00350000", "bid": 12.3, "bid_size": 62.0, "ask": 13.0, "ask_size": 68.0, "iv": 0.2706, "open_interest": 5283.0, "volume": 189.0, "delta": 0.3338, "gamma": 0.0056, "vega": 0.8733, "theta": -0.0492, "rho": 0.5545, "theo": 12.667, "change": -0.785, "open": 14.41, "high": 14.41, "low": 12.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-08-03T15:55:43", "percent_change": -5.89118, "prev_day_close": 13.3249998092651}, {"option": "AAPL270319P00350000", "bid": 51.25, "bid_size": 6.0, "ask": 53.7, "ask_size": 21.0, "iv": 0.2698, "open_interest": 85.0, "volume": 33.0, "delta": -0.7239, "gamma": 0.0068, "vega": 0.7671, "theta": -0.0522, "rho": -0.8173, "theo": 52.5504, "change": -1.305, "open": 49.47, "high": 49.47, "low": 49.47, "tick": "down", "last_trade_price": 49.47, "last_trade_time": "2026-08-03T09:44:14", "percent_change": -2.57016, "prev_day_close": 50.7749996185303}, {"option": "AAPL270319C00360000", "bid": 9.95, "bid_size": 77.0, "ask": 10.45, "ask_size": 75.0, "iv": 0.2688, "open_interest": 4435.0, "volume": 249.0, "delta": 0.2868, "gamma": 0.0052, "vega": 0.8189, "theta": -0.0461, "rho": 0.4797, "theo": 10.2852, "change": -0.3, "open": 11.15, "high": 11.25, "low": 9.8, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:43:21", "percent_change": -2.75229, "prev_day_close": 10.9000000953674}, {"option": "AAPL270319P00360000", "bid": 59.1, "bid_size": 14.0, "ask": 62.2, "ask_size": 16.0, "iv": 0.272, "open_interest": 59.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0066, "vega": 0.6757, "theta": -0.0486, "rho": -0.7803, "theo": 60.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-07-29T09:49:01", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "AAPL270319C00370000", "bid": 8.05, "bid_size": 57.0, "ask": 8.45, "ask_size": 16.0, "iv": 0.2685, "open_interest": 3091.0, "volume": 1046.0, "delta": 0.2444, "gamma": 0.0048, "vega": 0.7563, "theta": -0.0426, "rho": 0.4108, "theo": 8.3188, "change": -0.05, "open": 9.15, "high": 9.15, "low": 8.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-03T13:55:38", "percent_change": -0.57471, "prev_day_close": 8.69999980926514}, {"option": "AAPL270319P00370000", "bid": 67.7, "bid_size": 19.0, "ask": 70.45, "ask_size": 21.0, "iv": 0.2709, "open_interest": 18.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0064, "vega": 0.561, "theta": -0.0452, "rho": -0.6728, "theo": 68.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-07-31T09:57:58", "percent_change": 0.0, "prev_day_close": 66.7250022888184}, {"option": "AAPL270319C00380000", "bid": 6.4, "bid_size": 108.0, "ask": 6.85, "ask_size": 15.0, "iv": 0.2681, "open_interest": 3023.0, "volume": 218.0, "delta": 0.2069, "gamma": 0.0044, "vega": 0.6899, "theta": -0.0388, "rho": 0.3491, "theo": 6.7077, "change": -0.52, "open": 7.2, "high": 7.2, "low": 6.38, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-03T15:56:55", "percent_change": -7.53623, "prev_day_close": 6.90000009536743}, {"option": "AAPL270319P00380000", "bid": 76.6, "bid_size": 25.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.2656, "open_interest": 25.0, "volume": 2.0, "delta": -0.8868, "gamma": 0.0058, "vega": 0.4088, "theta": -0.0403, "rho": -0.5381, "theo": 77.9431, "change": 0.49, "open": 76.14, "high": 76.14, "low": 76.14, "tick": "no_change", "last_trade_price": 76.14, "last_trade_time": "2026-08-03T15:29:54", "percent_change": 0.647718, "prev_day_close": 75.6500015258789}, {"option": "AAPL270319C00390000", "bid": 5.1, "bid_size": 92.0, "ask": 5.65, "ask_size": 89.0, "iv": 0.2691, "open_interest": 827.0, "volume": 13.0, "delta": 0.1741, "gamma": 0.004, "vega": 0.6226, "theta": -0.035, "rho": 0.2953, "theo": 5.3962, "change": -0.175, "open": 6.44, "high": 6.44, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T15:58:46", "percent_change": -3.16742, "prev_day_close": 5.52499985694885}, {"option": "AAPL270319P00390000", "bid": 86.0, "bid_size": 7.0, "ask": 88.7, "ask_size": 12.0, "iv": 0.273, "open_interest": 1.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0049, "vega": 0.2903, "theta": -0.0305, "rho": -0.348, "theo": 87.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-13T15:59:44", "percent_change": 0.0, "prev_day_close": 84.875}, {"option": "AAPL270319C00400000", "bid": 4.15, "bid_size": 104.0, "ask": 4.45, "ask_size": 88.0, "iv": 0.2692, "open_interest": 3213.0, "volume": 166.0, "delta": 0.1458, "gamma": 0.0035, "vega": 0.5556, "theta": -0.0312, "rho": 0.2478, "theo": 4.3334, "change": -0.175, "open": 5.0, "high": 5.0, "low": 4.05, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:49:21", "percent_change": -3.9548, "prev_day_close": 4.42499995231628}, {"option": "AAPL270319P00400000", "bid": 95.55, "bid_size": 17.0, "ask": 98.8, "ask_size": 23.0, "iv": 0.2852, "open_interest": 6.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0039, "vega": 0.1836, "theta": -0.0139, "rho": -0.2315, "theo": 96.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-07-31T13:02:09", "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "AAPL270319C00410000", "bid": 3.3, "bid_size": 76.0, "ask": 3.65, "ask_size": 237.0, "iv": 0.2704, "open_interest": 1990.0, "volume": 36.0, "delta": 0.1216, "gamma": 0.0031, "vega": 0.492, "theta": -0.0276, "rho": 0.2071, "theo": 3.4745, "change": 0.1, "open": 3.95, "high": 3.95, "low": 3.35, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:41:49", "percent_change": 2.85714, "prev_day_close": 3.5}, {"option": "AAPL270319P00410000", "bid": 104.8, "bid_size": 2.0, "ask": 108.55, "ask_size": 2.0, "iv": 0.273, "open_interest": 1.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0027, "vega": 0.0746, "theta": 0.0, "rho": 0.0, "theo": 106.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.04, "last_trade_time": "2026-07-31T15:45:44", "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "AAPL270319C00420000", "bid": 2.59, "bid_size": 39.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.2714, "open_interest": 548.0, "volume": 10.0, "delta": 0.101, "gamma": 0.0027, "vega": 0.4325, "theta": -0.0242, "rho": 0.1727, "theo": 2.7836, "change": 0.16, "open": 2.84, "high": 2.95, "low": 2.84, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T13:48:56", "percent_change": 5.73477, "prev_day_close": 2.78999996185303}, {"option": "AAPL270319P00420000", "bid": 114.65, "bid_size": 1.0, "ask": 118.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 116.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "AAPL270319C00430000", "bid": 2.05, "bid_size": 71.0, "ask": 2.44, "ask_size": 68.0, "iv": 0.2724, "open_interest": 175.0, "volume": 17.0, "delta": 0.0837, "gamma": 0.0024, "vega": 0.3774, "theta": -0.0211, "rho": 0.1431, "theo": 2.229, "change": 0.095, "open": 2.27, "high": 2.3, "low": 2.27, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-03T15:41:07", "percent_change": 4.34783, "prev_day_close": 2.18499994277954}, {"option": "AAPL270319P00430000", "bid": 124.8, "bid_size": 2.0, "ask": 128.55, "ask_size": 2.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 126.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.149997711182}, {"option": "AAPL270319C00440000", "bid": 1.65, "bid_size": 139.0, "ask": 1.94, "ask_size": 84.0, "iv": 0.2732, "open_interest": 1573.0, "volume": 1.0, "delta": 0.0693, "gamma": 0.002, "vega": 0.3281, "theta": -0.0183, "rho": 0.1187, "theo": 1.7854, "change": 0.075, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T10:32:08", "percent_change": 4.34782, "prev_day_close": 1.72500002384186}, {"option": "AAPL270319P00440000", "bid": 134.85, "bid_size": 2.0, "ask": 138.55, "ask_size": 2.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 136.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-06-08T14:56:49", "percent_change": 0.0, "prev_day_close": 134.049995422363}, {"option": "AAPL270319C00450000", "bid": 1.26, "bid_size": 208.0, "ask": 1.62, "ask_size": 200.0, "iv": 0.2742, "open_interest": 231.0, "volume": 8.0, "delta": 0.0572, "gamma": 0.0017, "vega": 0.2835, "theta": -0.0158, "rho": 0.098, "theo": 1.4321, "change": 0.22, "open": 1.4, "high": 1.62, "low": 1.4, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:44:49", "percent_change": 15.7143, "prev_day_close": 1.39999997615814}, {"option": "AAPL270319P00450000", "bid": 144.85, "bid_size": 2.0, "ask": 148.55, "ask_size": 2.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 146.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.15, "last_trade_time": "2026-06-08T14:57:57", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "AAPL270319C00460000", "bid": 0.97, "bid_size": 184.0, "ask": 1.33, "ask_size": 195.0, "iv": 0.275, "open_interest": 120.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0015, "vega": 0.2449, "theta": -0.0136, "rho": 0.0812, "theo": 1.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-07-31T14:34:35", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "AAPL270319P00460000", "bid": 154.85, "bid_size": 2.0, "ask": 158.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 156.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AAPL270319C00470000", "bid": 0.78, "bid_size": 177.0, "ask": 1.1, "ask_size": 80.0, "iv": 0.277, "open_interest": 272.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0013, "vega": 0.2106, "theta": -0.0117, "rho": 0.0671, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-07-31T10:01:39", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "AAPL270319P00470000", "bid": 164.85, "bid_size": 2.0, "ask": 168.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 166.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.849998474121}, {"option": "AAPL270319C00480000", "bid": 0.65, "bid_size": 201.0, "ask": 0.92, "ask_size": 49.0, "iv": 0.2799, "open_interest": 150.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0011, "vega": 0.1815, "theta": -0.0101, "rho": 0.0557, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "AAPL270319P00480000", "bid": 174.85, "bid_size": 2.0, "ask": 178.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 176.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "AAPL270319C00490000", "bid": 0.59, "bid_size": 1.0, "ask": 0.77, "ask_size": 44.0, "iv": 0.2841, "open_interest": 274.0, "volume": 1.0, "delta": 0.027, "gamma": 0.0009, "vega": 0.1562, "theta": -0.0087, "rho": 0.0462, "theo": 0.6133, "change": 0.03, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-03T12:58:56", "percent_change": 4.76191, "prev_day_close": 0.629999995231628}, {"option": "AAPL270319P00490000", "bid": 184.65, "bid_size": 1.0, "ask": 188.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 186.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL270319C00500000", "bid": 0.41, "bid_size": 62.0, "ask": 0.62, "ask_size": 190.0, "iv": 0.2824, "open_interest": 201.0, "volume": 13.0, "delta": 0.0226, "gamma": 0.0008, "vega": 0.1349, "theta": -0.0075, "rho": 0.0387, "theo": 0.5034, "change": 0.015, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:47:12", "percent_change": 3.09279, "prev_day_close": 0.484999984502792}, {"option": "AAPL270319P00500000", "bid": 194.85, "bid_size": 2.0, "ask": 198.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 196.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.775001525879}, {"option": "AAPL270319C00510000", "bid": 0.22, "bid_size": 69.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.2808, "open_interest": 69.0, "volume": 16.0, "delta": 0.0189, "gamma": 0.0007, "vega": 0.1164, "theta": -0.0065, "rho": 0.0323, "theo": 0.4141, "change": 0.055, "open": 0.51, "high": 0.51, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T11:13:46", "percent_change": 15.942, "prev_day_close": 0.344999998807907}, {"option": "AAPL270319P00510000", "bid": 204.85, "bid_size": 2.0, "ask": 208.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 206.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.775001525879}, {"option": "AAPL270319C00520000", "bid": 0.2, "bid_size": 195.0, "ask": 0.47, "ask_size": 190.0, "iv": 0.2848, "open_interest": 42.0, "volume": 50.0, "delta": 0.016, "gamma": 0.0006, "vega": 0.101, "theta": -0.0057, "rho": 0.0274, "theo": 0.3452, "change": 0.065, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T11:58:46", "percent_change": 22.807, "prev_day_close": 0.285000003874302}, {"option": "AAPL270319P00520000", "bid": 214.85, "bid_size": 2.0, "ask": 218.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 216.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "AAPL270319C00530000", "bid": 0.15, "bid_size": 57.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.2864, "open_interest": 21.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0005, "vega": 0.0883, "theta": -0.005, "rho": 0.0232, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T09:46:55", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "AAPL270319P00530000", "bid": 224.8, "bid_size": 2.0, "ask": 228.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 226.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.775001525879}, {"option": "AAPL270319C00540000", "bid": 0.15, "bid_size": 13.0, "ask": 0.47, "ask_size": 240.0, "iv": 0.2993, "open_interest": 162.0, "volume": 6.0, "delta": 0.0116, "gamma": 0.0004, "vega": 0.0773, "theta": -0.0044, "rho": 0.0199, "theo": 0.2459, "change": 0.01, "open": 0.29, "high": 0.29, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T11:25:57", "percent_change": 4.54545, "prev_day_close": 0.219999998807907}, {"option": "AAPL270319P00540000", "bid": 234.75, "bid_size": 2.0, "ask": 238.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 236.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.775001525879}, {"option": "AAPL270319C00550000", "bid": 0.04, "bid_size": 63.0, "ask": 0.69, "ask_size": 79.0, "iv": 0.3141, "open_interest": 42.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0004, "vega": 0.068, "theta": -0.0039, "rho": 0.0171, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-06-05T13:50:44", "percent_change": 0.0, "prev_day_close": 0.159999995492399}, {"option": "AAPL270319P00550000", "bid": 244.85, "bid_size": 2.0, "ask": 248.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 246.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.824996948242}, {"option": "AAPL270319C00560000", "bid": 0.1, "bid_size": 10.0, "ask": 0.66, "ask_size": 26.0, "iv": 0.3241, "open_interest": 12.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0603, "theta": -0.0034, "rho": 0.0148, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-07-29T11:28:27", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "AAPL270319P00560000", "bid": 254.75, "bid_size": 3.0, "ask": 258.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 256.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.799995422363}, {"option": "AAPL270319C00570000", "bid": 0.1, "bid_size": 300.0, "ask": 0.39, "ask_size": 163.0, "iv": 0.3148, "open_interest": 635.0, "volume": 116.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.0535, "theta": -0.0031, "rho": 0.0129, "theo": 0.1567, "change": 0.015, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:34:34", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "AAPL270319P00570000", "bid": 264.85, "bid_size": 3.0, "ask": 268.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 266.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.775009155273}, {"option": "AAPL270319C00580000", "bid": 0.1, "bid_size": 10.0, "ask": 0.43, "ask_size": 51.0, "iv": 0.3255, "open_interest": 21.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0003, "vega": 0.0477, "theta": -0.0028, "rho": 0.0113, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:34:45", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "AAPL270319P00580000", "bid": 274.85, "bid_size": 2.0, "ask": 278.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 276.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.800003051758}, {"option": "AAPL270319C00590000", "bid": 0.01, "bid_size": 62.0, "ask": 0.44, "ask_size": 148.0, "iv": 0.3267, "open_interest": 3.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0427, "theta": -0.0025, "rho": 0.01, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-22T14:14:37", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "AAPL270319P00590000", "bid": 284.75, "bid_size": 3.0, "ask": 288.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 286.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.800003051758}, {"option": "AAPL270319C00600000", "bid": 0.01, "bid_size": 15.0, "ask": 0.17, "ask_size": 105.0, "iv": 0.3031, "open_interest": 1513.0, "volume": 4.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0384, "theta": -0.0022, "rho": 0.0088, "theo": 0.1058, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:44:40", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "AAPL270319P00600000", "bid": 294.85, "bid_size": 2.0, "ask": 298.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 296.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.800003051758}, {"option": "AAPL270617C00005000", "bid": 296.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0172, "theo": 298.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.14, "last_trade_time": "2026-07-31T15:25:09", "percent_change": 0.0, "prev_day_close": 301.599990844727}, {"option": "AAPL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 97.0, "iv": 2.2061, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-04-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270617C00010000", "bid": 291.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0391, "theo": 293.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.650009155273}, {"option": "AAPL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 1.0, "iv": 1.74, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-08T12:09:49", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270617C00015000", "bid": 286.0, "bid_size": 2.0, "ask": 291.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0722, "theo": 288.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.87, "last_trade_time": "2026-01-14T09:30:08", "percent_change": 0.0, "prev_day_close": 291.800003051758}, {"option": "AAPL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 1.0, "iv": 1.5103, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0002, "rho": -0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-02-05T14:09:34", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AAPL270617C00020000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.104, "theo": 283.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "AAPL270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 10.0, "iv": 1.3565, "open_interest": 15.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0002, "rho": -0.0005, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-06T11:53:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAPL270617C00025000", "bid": 276.5, "bid_size": 2.0, "ask": 281.5, "ask_size": 2.0, "iv": 0.851, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1862, "theo": 279.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.32, "last_trade_time": "2026-06-24T14:53:24", "percent_change": 0.0, "prev_day_close": 282.150009155273}, {"option": "AAPL270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 10.0, "iv": 1.2333, "open_interest": 56.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0003, "rho": -0.0007, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-19T14:20:22", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "AAPL270617C00030000", "bid": 271.5, "bid_size": 2.0, "ask": 276.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.2231, "theo": 274.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.67, "last_trade_time": "2026-02-24T09:32:49", "percent_change": 0.0, "prev_day_close": 277.324996948242}, {"option": "AAPL270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 70.0, "iv": 1.1447, "open_interest": 67.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.0004, "rho": -0.0009, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-05-19T13:32:41", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AAPL270617C00035000", "bid": 267.0, "bid_size": 2.0, "ask": 272.0, "ask_size": 2.0, "iv": 0.9513, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.26, "theo": 269.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.61, "last_trade_time": "2026-04-07T09:55:15", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "AAPL270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1.0, "iv": 1.0608, "open_interest": 106.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.004, "theta": -0.0005, "rho": -0.0012, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2025-11-24T11:29:19", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "AAPL270617C00040000", "bid": 262.0, "bid_size": 2.0, "ask": 267.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.2976, "theo": 264.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.88, "last_trade_time": "2026-07-23T10:45:59", "percent_change": 0.0, "prev_day_close": 267.699996948242}, {"option": "AAPL270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 10.0, "iv": 0.9958, "open_interest": 9.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0049, "theta": -0.0005, "rho": -0.0015, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-03-12T13:08:09", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AAPL270617C00045000", "bid": 257.5, "bid_size": 2.0, "ask": 262.5, "ask_size": 2.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3406, "theo": 259.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.875}, {"option": "AAPL270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.791, "open_interest": 83.0, "volume": 2.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.006, "theta": -0.0006, "rho": -0.0018, "theo": 0.0361, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T09:59:31", "percent_change": 7.14286, "prev_day_close": 0.140000000596046}, {"option": "AAPL270617C00050000", "bid": 252.5, "bid_size": 2.0, "ask": 257.5, "ask_size": 2.0, "iv": 0.774, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.4235, "theo": 254.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.97, "last_trade_time": "2026-07-31T15:55:19", "percent_change": 0.0, "prev_day_close": 257.925003051758}, {"option": "AAPL270617P00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 99.0, "iv": 0.6983, "open_interest": 718.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0072, "theta": -0.0007, "rho": -0.0022, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "AAPL270617C00055000", "bid": 247.5, "bid_size": 2.0, "ask": 252.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.4656, "theo": 250.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.96, "last_trade_time": "2026-07-29T09:52:19", "percent_change": 0.0, "prev_day_close": 253.275001525879}, {"option": "AAPL270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.8457, "open_interest": 24.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0085, "theta": -0.0008, "rho": -0.0026, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-10T12:52:14", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "AAPL270617C00060000", "bid": 243.0, "bid_size": 2.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.7446, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.01, "theta": 0.0, "rho": 0.5073, "theo": 245.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.95, "last_trade_time": "2026-06-16T12:51:34", "percent_change": 0.0, "prev_day_close": 248.474998474121}, {"option": "AAPL270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 10.0, "iv": 0.8037, "open_interest": 76.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.01, "theta": -0.0009, "rho": -0.0031, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T10:56:18", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AAPL270617C00065000", "bid": 238.0, "bid_size": 2.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.5891, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0117, "theta": 0.0, "rho": 0.5489, "theo": 240.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.35, "last_trade_time": "2026-06-25T12:13:58", "percent_change": 0.0, "prev_day_close": 243.674995422363}, {"option": "AAPL270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 30.0, "iv": 0.7653, "open_interest": 49.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0118, "theta": -0.001, "rho": -0.0036, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T09:52:37", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "AAPL270617C00070000", "bid": 233.5, "bid_size": 2.0, "ask": 238.5, "ask_size": 2.0, "iv": 0.6367, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.5904, "theo": 235.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.86, "last_trade_time": "2026-06-25T11:19:21", "percent_change": 0.0, "prev_day_close": 238.900001525879}, {"option": "AAPL270617P00070000", "bid": 0.05, "bid_size": 3.0, "ask": 0.66, "ask_size": 10.0, "iv": 0.7103, "open_interest": 38.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0138, "theta": -0.0012, "rho": -0.0043, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-01T12:13:19", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "AAPL270617C00075000", "bid": 228.5, "bid_size": 2.0, "ask": 233.5, "ask_size": 2.0, "iv": 0.6088, "open_interest": 34.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0158, "theta": 0.0, "rho": 0.6318, "theo": 230.9443, "change": -0.875, "open": 230.6, "high": 233.0, "low": 230.6, "tick": "up", "last_trade_price": 233.0, "last_trade_time": "2026-08-03T14:36:59", "percent_change": -0.374131, "prev_day_close": 233.875}, {"option": "AAPL270617P00075000", "bid": 0.05, "bid_size": 3.0, "ask": 0.89, "ask_size": 10.0, "iv": 0.7048, "open_interest": 638.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0159, "theta": -0.0013, "rho": -0.005, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-24T14:58:22", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "AAPL270617C00080000", "bid": 223.5, "bid_size": 2.0, "ask": 228.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0183, "theta": 0.0, "rho": 0.6731, "theo": 226.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-07-15T10:33:44", "percent_change": 0.0, "prev_day_close": 229.300003051758}, {"option": "AAPL270617P00080000", "bid": 0.05, "bid_size": 2.0, "ask": 0.83, "ask_size": 10.0, "iv": 0.6679, "open_interest": 163.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0184, "theta": -0.0015, "rho": -0.0058, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-30T13:39:23", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "AAPL270617C00085000", "bid": 219.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 2.0, "iv": 0.5936, "open_interest": 73.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0211, "theta": 0.0, "rho": 0.7143, "theo": 221.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.49, "last_trade_time": "2026-05-06T12:11:08", "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "AAPL270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.6373, "open_interest": 69.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0213, "theta": -0.0017, "rho": -0.0068, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-25T15:56:08", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "AAPL270617C00090000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.4774, "open_interest": 24.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0243, "theta": 0.0, "rho": 0.7553, "theo": 216.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.14, "last_trade_time": "2026-07-13T10:14:26", "percent_change": 0.0, "prev_day_close": 219.724998474121}, {"option": "AAPL270617P00090000", "bid": 0.1, "bid_size": 1.0, "ask": 0.46, "ask_size": 10.0, "iv": 0.577, "open_interest": 169.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0246, "theta": -0.0019, "rho": -0.008, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T09:48:39", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "AAPL270617C00095000", "bid": 209.5, "bid_size": 2.0, "ask": 214.5, "ask_size": 2.0, "iv": 0.57, "open_interest": 99.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0279, "theta": 0.0, "rho": 0.7962, "theo": 211.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-07-20T11:36:00", "percent_change": 0.0, "prev_day_close": 214.949996948242}, {"option": "AAPL270617P00095000", "bid": 0.06, "bid_size": 12.0, "ask": 0.38, "ask_size": 58.0, "iv": 0.5364, "open_interest": 166.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0282, "theta": -0.0021, "rho": -0.0093, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-07T09:40:12", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "AAPL270617C00100000", "bid": 204.5, "bid_size": 2.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.4934, "open_interest": 139.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.032, "theta": 0.0, "rho": 0.8368, "theo": 207.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.2, "last_trade_time": "2026-07-31T09:34:35", "percent_change": 0.0, "prev_day_close": 210.150001525879}, {"option": "AAPL270617P00100000", "bid": 0.1, "bid_size": 42.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.5226, "open_interest": 1624.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0323, "theta": -0.0024, "rho": -0.0107, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-07-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "AAPL270617C00105000", "bid": 200.0, "bid_size": 2.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.5435, "open_interest": 80.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0366, "theta": 0.0, "rho": 0.8772, "theo": 202.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.0, "last_trade_time": "2026-07-31T11:49:36", "percent_change": 0.0, "prev_day_close": 205.375}, {"option": "AAPL270617P00105000", "bid": 0.12, "bid_size": 10.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.5062, "open_interest": 518.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.037, "theta": -0.0026, "rho": -0.0125, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T09:47:35", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AAPL270617C00110000", "bid": 195.0, "bid_size": 2.0, "ask": 200.0, "ask_size": 2.0, "iv": 0.4834, "open_interest": 54.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0418, "theta": 0.0, "rho": 0.9173, "theo": 197.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-07-20T11:42:16", "percent_change": 0.0, "prev_day_close": 200.324996948242}, {"option": "AAPL270617P00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.467, "open_interest": 200.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0424, "theta": -0.0029, "rho": -0.0144, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-31T13:51:03", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "AAPL270617C00115000", "bid": 190.5, "bid_size": 1.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.4752, "open_interest": 254.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0478, "theta": 0.0, "rho": 0.9571, "theo": 192.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.52, "last_trade_time": "2026-06-26T09:40:37", "percent_change": 0.0, "prev_day_close": 195.574996948242}, {"option": "AAPL270617P00115000", "bid": 0.18, "bid_size": 73.0, "ask": 0.39, "ask_size": 75.0, "iv": 0.4698, "open_interest": 54.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0482, "theta": -0.0033, "rho": -0.0167, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-06-09T09:33:46", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AAPL270617C00120000", "bid": 185.5, "bid_size": 2.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.4659, "open_interest": 153.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0544, "theta": 0.0, "rho": 0.9966, "theo": 187.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.02, "last_trade_time": "2026-07-30T12:31:15", "percent_change": 0.0, "prev_day_close": 190.799995422363}, {"option": "AAPL270617P00120000", "bid": 0.22, "bid_size": 24.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.4469, "open_interest": 498.0, "volume": 1.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.055, "theta": -0.0037, "rho": -0.0194, "theo": 0.3122, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:52:23", "percent_change": -14.2857, "prev_day_close": 0.350000001490116}, {"option": "AAPL270617C00125000", "bid": 181.0, "bid_size": 1.0, "ask": 185.5, "ask_size": 2.0, "iv": 0.4558, "open_interest": 246.0, "volume": 1.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0619, "theta": 0.0, "rho": 1.0356, "theo": 183.1954, "change": -2.95, "open": 183.0, "high": 183.0, "low": 183.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-08-03T15:27:47", "percent_change": -1.58645, "prev_day_close": 185.949996948242}, {"option": "AAPL270617P00125000", "bid": 0.3, "bid_size": 33.0, "ask": 0.44, "ask_size": 80.0, "iv": 0.4489, "open_interest": 671.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0626, "theta": -0.0041, "rho": -0.0223, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-07-13T09:33:11", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "AAPL270617C00130000", "bid": 176.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.4452, "open_interest": 308.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0704, "theta": 0.0, "rho": 1.0741, "theo": 178.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.28, "last_trade_time": "2026-07-09T11:39:48", "percent_change": 0.0, "prev_day_close": 181.299995422363}, {"option": "AAPL270617P00130000", "bid": 0.34, "bid_size": 87.0, "ask": 0.44, "ask_size": 2.0, "iv": 0.4339, "open_interest": 514.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0714, "theta": -0.0046, "rho": -0.026, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-30T10:57:30", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "AAPL270617C00135000", "bid": 171.5, "bid_size": 1.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.4617, "open_interest": 181.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0799, "theta": 0.0, "rho": 1.1121, "theo": 173.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.69, "last_trade_time": "2026-06-15T14:44:11", "percent_change": 0.0, "prev_day_close": 176.849998474121}, {"option": "AAPL270617P00135000", "bid": 0.19, "bid_size": 4.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.4341, "open_interest": 429.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0809, "theta": -0.0051, "rho": -0.0299, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-06-30T13:50:42", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "AAPL270617C00140000", "bid": 166.5, "bid_size": 11.0, "ask": 171.5, "ask_size": 11.0, "iv": 0.4232, "open_interest": 198.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0904, "theta": 0.0, "rho": 1.1495, "theo": 168.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.67, "last_trade_time": "2026-07-30T14:17:11", "percent_change": 0.0, "prev_day_close": 171.824996948242}, {"option": "AAPL270617P00140000", "bid": 0.48, "bid_size": 16.0, "ask": 0.74, "ask_size": 10.0, "iv": 0.4272, "open_interest": 342.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0917, "theta": -0.0057, "rho": -0.0344, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-29T15:55:08", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "AAPL270617C00145000", "bid": 162.0, "bid_size": 7.0, "ask": 167.0, "ask_size": 7.0, "iv": 0.4351, "open_interest": 181.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.1023, "theta": 0.0, "rho": 1.1862, "theo": 164.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.6, "last_trade_time": "2026-07-31T12:18:35", "percent_change": 0.0, "prev_day_close": 167.275001525879}, {"option": "AAPL270617P00145000", "bid": 0.57, "bid_size": 88.0, "ask": 0.84, "ask_size": 93.0, "iv": 0.42, "open_interest": 444.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0003, "vega": 0.1039, "theta": -0.0063, "rho": -0.0397, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-28T12:21:20", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "AAPL270617C00150000", "bid": 157.0, "bid_size": 8.0, "ask": 162.0, "ask_size": 8.0, "iv": 0.4006, "open_interest": 1261.0, "volume": 1.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.1156, "theta": 0.0, "rho": 1.222, "theo": 159.5494, "change": -2.175, "open": 160.0, "high": 160.0, "low": 160.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-08-03T11:29:05", "percent_change": -1.34114, "prev_day_close": 162.174995422363}, {"option": "AAPL270617P00150000", "bid": 0.67, "bid_size": 80.0, "ask": 0.81, "ask_size": 76.0, "iv": 0.4061, "open_interest": 4490.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.117, "theta": -0.007, "rho": -0.0457, "theo": 0.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-31T15:15:29", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "AAPL270617C00155000", "bid": 152.5, "bid_size": 12.0, "ask": 157.5, "ask_size": 11.0, "iv": 0.4091, "open_interest": 145.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0004, "vega": 0.13, "theta": 0.0, "rho": 1.257, "theo": 154.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.15, "last_trade_time": "2026-07-27T13:05:10", "percent_change": 0.0, "prev_day_close": 157.675003051758}, {"option": "AAPL270617P00155000", "bid": 0.75, "bid_size": 94.0, "ask": 0.92, "ask_size": 58.0, "iv": 0.3978, "open_interest": 789.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1318, "theta": -0.0078, "rho": -0.0525, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-31T10:20:16", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "AAPL270617C00160000", "bid": 148.0, "bid_size": 10.0, "ask": 152.5, "ask_size": 11.0, "iv": 0.3964, "open_interest": 320.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.146, "theta": 0.0, "rho": 1.2911, "theo": 150.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.48, "last_trade_time": "2026-07-29T14:10:18", "percent_change": 0.0, "prev_day_close": 153.424995422363}, {"option": "AAPL270617P00160000", "bid": 0.9, "bid_size": 160.0, "ask": 1.05, "ask_size": 68.0, "iv": 0.3923, "open_interest": 1613.0, "volume": 10.0, "delta": -0.0213, "gamma": 0.0005, "vega": 0.1482, "theta": -0.0086, "rho": -0.06, "theo": 0.9603, "change": -0.08, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-03T09:30:11", "percent_change": -8.08081, "prev_day_close": 0.989999979734421}, {"option": "AAPL270617C00165000", "bid": 143.4, "bid_size": 66.0, "ask": 147.3, "ask_size": 49.0, "iv": 0.3737, "open_interest": 200.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0005, "vega": 0.1638, "theta": 0.0, "rho": 1.3239, "theo": 145.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 145.79, "last_trade_time": "2026-07-31T11:22:41", "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "AAPL270617P00165000", "bid": 1.04, "bid_size": 86.0, "ask": 1.23, "ask_size": 30.0, "iv": 0.3867, "open_interest": 1531.0, "volume": 21.0, "delta": -0.0245, "gamma": 0.0005, "vega": 0.1659, "theta": -0.0095, "rho": -0.0688, "theo": 1.1037, "change": -0.01, "open": 1.07, "high": 1.12, "low": 1.06, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:41:08", "percent_change": -0.884955, "prev_day_close": 1.12999999523163}, {"option": "AAPL270617C00170000", "bid": 138.75, "bid_size": 33.0, "ask": 142.65, "ask_size": 35.0, "iv": 0.3682, "open_interest": 267.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.1832, "theta": 0.0, "rho": 1.3555, "theo": 140.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.85, "last_trade_time": "2026-07-31T13:21:36", "percent_change": 0.0, "prev_day_close": 143.474998474121}, {"option": "AAPL270617P00170000", "bid": 1.21, "bid_size": 99.0, "ask": 1.37, "ask_size": 98.0, "iv": 0.3798, "open_interest": 1890.0, "volume": 1.0, "delta": -0.028, "gamma": 0.0006, "vega": 0.1855, "theta": -0.0105, "rho": -0.0785, "theo": 1.2667, "change": -0.015, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-03T15:34:23", "percent_change": -1.16732, "prev_day_close": 1.28500002622604}, {"option": "AAPL270617C00175000", "bid": 134.1, "bid_size": 15.0, "ask": 138.05, "ask_size": 25.0, "iv": 0.3631, "open_interest": 424.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0007, "vega": 0.2041, "theta": 0.0, "rho": 1.386, "theo": 136.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.2, "last_trade_time": "2026-07-31T13:21:36", "percent_change": 0.0, "prev_day_close": 138.725006103516}, {"option": "AAPL270617P00175000", "bid": 1.39, "bid_size": 103.0, "ask": 1.56, "ask_size": 75.0, "iv": 0.3734, "open_interest": 2203.0, "volume": 19.0, "delta": -0.0321, "gamma": 0.0007, "vega": 0.2077, "theta": -0.0115, "rho": -0.0897, "theo": 1.4557, "change": -0.085, "open": 1.35, "high": 1.39, "low": 1.35, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-03T09:31:05", "percent_change": -5.76271, "prev_day_close": 1.47499996423721}, {"option": "AAPL270617C00180000", "bid": 129.5, "bid_size": 26.0, "ask": 133.35, "ask_size": 31.0, "iv": 0.3557, "open_interest": 1095.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0008, "vega": 0.2272, "theta": 0.0, "rho": 1.4148, "theo": 131.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.4, "last_trade_time": "2026-07-31T12:05:46", "percent_change": 0.0, "prev_day_close": 134.275001525879}, {"option": "AAPL270617P00180000", "bid": 1.6, "bid_size": 102.0, "ask": 1.76, "ask_size": 76.0, "iv": 0.3676, "open_interest": 3155.0, "volume": 3.0, "delta": -0.0365, "gamma": 0.0008, "vega": 0.2308, "theta": -0.0126, "rho": -0.1022, "theo": 1.6637, "change": -0.07, "open": 1.6, "high": 1.63, "low": 1.6, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-08-03T14:06:22", "percent_change": -4.11765, "prev_day_close": 1.69999998807907}, {"option": "AAPL270617C00185000", "bid": 124.95, "bid_size": 20.0, "ask": 128.85, "ask_size": 18.0, "iv": 0.3533, "open_interest": 212.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0008, "vega": 0.252, "theta": 0.0, "rho": 1.4419, "theo": 127.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.86, "last_trade_time": "2026-07-29T09:39:21", "percent_change": 0.0, "prev_day_close": 129.549995422363}, {"option": "AAPL270617P00185000", "bid": 1.82, "bid_size": 197.0, "ask": 2.16, "ask_size": 93.0, "iv": 0.3649, "open_interest": 1017.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0009, "vega": 0.2555, "theta": -0.0139, "rho": -0.1156, "theo": 1.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-07-31T10:20:33", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "AAPL270617C00190000", "bid": 120.4, "bid_size": 36.0, "ask": 124.3, "ask_size": 37.0, "iv": 0.3484, "open_interest": 697.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.001, "vega": 0.2785, "theta": 0.0, "rho": 1.4674, "theo": 122.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.83, "last_trade_time": "2026-07-31T14:20:23", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "AAPL270617P00190000", "bid": 2.11, "bid_size": 104.0, "ask": 2.28, "ask_size": 82.0, "iv": 0.357, "open_interest": 1662.0, "volume": 10.0, "delta": -0.0471, "gamma": 0.001, "vega": 0.2832, "theta": -0.0152, "rho": -0.1311, "theo": 2.1735, "change": -0.045, "open": 2.11, "high": 2.15, "low": 2.06, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-08-03T15:12:09", "percent_change": -2.07852, "prev_day_close": 2.16499996185303}, {"option": "AAPL270617C00195000", "bid": 115.9, "bid_size": 15.0, "ask": 119.8, "ask_size": 24.0, "iv": 0.3443, "open_interest": 338.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0011, "vega": 0.3072, "theta": 0.0, "rho": 1.491, "theo": 118.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.48, "last_trade_time": "2026-07-31T10:06:32", "percent_change": 0.0, "prev_day_close": 120.350002288818}, {"option": "AAPL270617P00195000", "bid": 2.42, "bid_size": 90.0, "ask": 2.59, "ask_size": 74.0, "iv": 0.352, "open_interest": 5022.0, "volume": 57.0, "delta": -0.0534, "gamma": 0.0011, "vega": 0.3128, "theta": -0.0165, "rho": -0.1478, "theo": 2.4798, "change": -0.02, "open": 2.35, "high": 2.52, "low": 2.3, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:47:53", "percent_change": -0.793655, "prev_day_close": 2.5200001001358}, {"option": "AAPL270617C00200000", "bid": 112.3, "bid_size": 50.0, "ask": 114.9, "ask_size": 39.0, "iv": 0.3468, "open_interest": 7523.0, "volume": 38.0, "delta": 0.9427, "gamma": 0.0012, "vega": 0.338, "theta": -0.0019, "rho": 1.5122, "theo": 113.587, "change": -0.015, "open": 117.87, "high": 117.87, "low": 113.7, "tick": "down", "last_trade_price": 115.81, "last_trade_time": "2026-08-03T13:54:03", "percent_change": -0.0129512, "prev_day_close": 115.825000762939}, {"option": "AAPL270617P00200000", "bid": 2.79, "bid_size": 78.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.3478, "open_interest": 6181.0, "volume": 39.0, "delta": -0.0603, "gamma": 0.0012, "vega": 0.3431, "theta": -0.018, "rho": -0.1666, "theo": 2.8248, "change": 0.03, "open": 2.6, "high": 2.85, "low": 2.6, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 1.07527, "prev_day_close": 2.78999996185303}, {"option": "AAPL270617C00210000", "bid": 103.1, "bid_size": 125.0, "ask": 106.1, "ask_size": 49.0, "iv": 0.3327, "open_interest": 3613.0, "volume": 3.0, "delta": 0.927, "gamma": 0.0015, "vega": 0.4044, "theta": -0.0062, "rho": 1.5484, "theo": 104.7852, "change": -1.44, "open": 108.0, "high": 108.0, "low": 104.86, "tick": "up", "last_trade_price": 105.56, "last_trade_time": "2026-08-03T12:19:00", "percent_change": -1.34579, "prev_day_close": 107.0}, {"option": "AAPL270617P00210000", "bid": 3.55, "bid_size": 157.0, "ask": 3.8, "ask_size": 101.0, "iv": 0.3381, "open_interest": 4290.0, "volume": 6.0, "delta": -0.0765, "gamma": 0.0015, "vega": 0.4122, "theta": -0.0211, "rho": -0.2098, "theo": 3.648, "change": 0.075, "open": 3.6, "high": 3.65, "low": 3.5, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:49:23", "percent_change": 2.0979, "prev_day_close": 3.57500004768372}, {"option": "AAPL270617C00220000", "bid": 95.05, "bid_size": 55.0, "ask": 97.5, "ask_size": 44.0, "iv": 0.3312, "open_interest": 4305.0, "volume": 8.0, "delta": 0.9082, "gamma": 0.0018, "vega": 0.4779, "theta": -0.0107, "rho": 1.5738, "theo": 96.1842, "change": -1.425, "open": 98.25, "high": 98.25, "low": 96.5, "tick": "no_change", "last_trade_price": 97.45, "last_trade_time": "2026-08-03T12:23:45", "percent_change": -1.44121, "prev_day_close": 98.875}, {"option": "AAPL270617P00220000", "bid": 4.6, "bid_size": 17.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.3297, "open_interest": 4724.0, "volume": 24.0, "delta": -0.096, "gamma": 0.0018, "vega": 0.4869, "theta": -0.0244, "rho": -0.2617, "theo": 4.6789, "change": 0.21, "open": 4.45, "high": 4.66, "low": 4.45, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 4.7191, "prev_day_close": 4.45000004768372}, {"option": "AAPL270617C00230000", "bid": 86.4, "bid_size": 35.0, "ask": 89.25, "ask_size": 58.0, "iv": 0.3218, "open_interest": 3622.0, "volume": 7.0, "delta": 0.8858, "gamma": 0.0021, "vega": 0.5575, "theta": -0.0154, "rho": 1.5877, "theo": 87.8207, "change": -0.65, "open": 89.55, "high": 90.1, "low": 88.8, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-08-03T14:04:06", "percent_change": -0.716253, "prev_day_close": 90.75}, {"option": "AAPL270617P00230000", "bid": 5.9, "bid_size": 68.0, "ask": 6.2, "ask_size": 61.0, "iv": 0.3233, "open_interest": 4516.0, "volume": 20.0, "delta": -0.1194, "gamma": 0.0022, "vega": 0.5676, "theta": -0.028, "rho": -0.322, "theo": 5.9594, "change": 0.22, "open": 5.35, "high": 5.92, "low": 5.35, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-08-03T15:44:36", "percent_change": 3.85965, "prev_day_close": 5.70000004768372}, {"option": "AAPL270617C00240000", "bid": 78.2, "bid_size": 226.0, "ask": 81.25, "ask_size": 162.0, "iv": 0.3147, "open_interest": 1708.0, "volume": 77.0, "delta": 0.8597, "gamma": 0.0025, "vega": 0.6404, "theta": -0.0201, "rho": 1.5897, "theo": 79.7354, "change": -0.475, "open": 82.23, "high": 82.23, "low": 79.4, "tick": "down", "last_trade_price": 81.25, "last_trade_time": "2026-08-03T14:40:04", "percent_change": -0.58122, "prev_day_close": 81.7250022888184}, {"option": "AAPL270617P00240000", "bid": 7.45, "bid_size": 65.0, "ask": 7.8, "ask_size": 130.0, "iv": 0.3163, "open_interest": 4314.0, "volume": 9.0, "delta": -0.1468, "gamma": 0.0026, "vega": 0.6531, "theta": -0.0317, "rho": -0.3937, "theo": 7.5321, "change": 0.34, "open": 6.92, "high": 7.59, "low": 6.92, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-08-03T15:53:05", "percent_change": 4.68966, "prev_day_close": 7.25}, {"option": "AAPL270617C00250000", "bid": 70.5, "bid_size": 71.0, "ask": 72.85, "ask_size": 68.0, "iv": 0.3044, "open_interest": 2949.0, "volume": 21.0, "delta": 0.8297, "gamma": 0.0029, "vega": 0.7252, "theta": -0.0248, "rho": 1.5778, "theo": 71.9696, "change": 0.575, "open": 76.53, "high": 76.53, "low": 71.35, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-08-03T13:47:18", "percent_change": 0.777816, "prev_day_close": 73.9249992370606}, {"option": "AAPL270617P00250000", "bid": 9.4, "bid_size": 87.0, "ask": 9.7, "ask_size": 34.0, "iv": 0.3101, "open_interest": 5878.0, "volume": 152.0, "delta": -0.1784, "gamma": 0.0031, "vega": 0.7391, "theta": -0.0354, "rho": -0.4694, "theo": 9.4396, "change": 0.5, "open": 8.97, "high": 9.5, "low": 8.65, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:53:32", "percent_change": 5.55556, "prev_day_close": 9.0}, {"option": "AAPL270617C00260000", "bid": 63.35, "bid_size": 91.0, "ask": 65.4, "ask_size": 63.0, "iv": 0.3005, "open_interest": 6175.0, "volume": 27.0, "delta": 0.7958, "gamma": 0.0033, "vega": 0.8092, "theta": -0.0292, "rho": 1.5522, "theo": 64.5628, "change": -0.675, "open": 67.0, "high": 67.35, "low": 64.1, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -1.01695, "prev_day_close": 66.375}, {"option": "AAPL270617P00260000", "bid": 11.55, "bid_size": 81.0, "ask": 12.05, "ask_size": 112.0, "iv": 0.3037, "open_interest": 6545.0, "volume": 77.0, "delta": -0.2143, "gamma": 0.0035, "vega": 0.8236, "theta": -0.0389, "rho": -0.555, "theo": 11.7289, "change": 0.73, "open": 11.0, "high": 11.88, "low": 10.95, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 6.54708, "prev_day_close": 11.1500000953674}, {"option": "AAPL270617C00270000", "bid": 57.0, "bid_size": 72.0, "ask": 58.55, "ask_size": 81.0, "iv": 0.3002, "open_interest": 4842.0, "volume": 15.0, "delta": 0.7582, "gamma": 0.0037, "vega": 0.8885, "theta": -0.0334, "rho": 1.514, "theo": 57.5544, "change": -1.31, "open": 61.5, "high": 61.5, "low": 56.82, "tick": "down", "last_trade_price": 58.39, "last_trade_time": "2026-08-03T15:41:45", "percent_change": -2.1943, "prev_day_close": 59.6999988555908}, {"option": "AAPL270617P00270000", "bid": 14.25, "bid_size": 56.0, "ask": 14.8, "ask_size": 93.0, "iv": 0.2986, "open_interest": 4666.0, "volume": 136.0, "delta": -0.2546, "gamma": 0.004, "vega": 0.9027, "theta": -0.0422, "rho": -0.6482, "theo": 14.4474, "change": 0.295, "open": 13.18, "high": 14.3, "low": 13.16, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-08-03T15:00:32", "percent_change": 2.13381, "prev_day_close": 13.8250002861023}, {"option": "AAPL270617C00280000", "bid": 50.3, "bid_size": 211.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.2912, "open_interest": 7599.0, "volume": 106.0, "delta": 0.7172, "gamma": 0.0041, "vega": 0.9607, "theta": -0.0371, "rho": 1.4622, "theo": 50.9798, "change": -1.875, "open": 54.0, "high": 54.1, "low": 50.5, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -3.56634, "prev_day_close": 52.5750007629394}, {"option": "AAPL270617P00280000", "bid": 17.45, "bid_size": 56.0, "ask": 18.05, "ask_size": 76.0, "iv": 0.2943, "open_interest": 6404.0, "volume": 112.0, "delta": -0.2989, "gamma": 0.0044, "vega": 0.974, "theta": -0.0452, "rho": -0.7413, "theo": 17.63, "change": 0.525, "open": 15.97, "high": 17.4, "low": 15.97, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-03T15:41:06", "percent_change": 3.11111, "prev_day_close": 16.875}, {"option": "AAPL270617C00290000", "bid": 44.15, "bid_size": 75.0, "ask": 45.85, "ask_size": 76.0, "iv": 0.2902, "open_interest": 4250.0, "volume": 22.0, "delta": 0.6734, "gamma": 0.0044, "vega": 1.0228, "theta": -0.0402, "rho": 1.3982, "theo": 44.8666, "change": -0.725, "open": 48.68, "high": 48.75, "low": 44.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T15:47:07", "percent_change": -1.56842, "prev_day_close": 46.2250003814697}, {"option": "AAPL270617P00290000", "bid": 21.1, "bid_size": 65.0, "ask": 21.75, "ask_size": 113.0, "iv": 0.2899, "open_interest": 11827.0, "volume": 56.0, "delta": -0.3467, "gamma": 0.0048, "vega": 1.0321, "theta": -0.0476, "rho": -0.8344, "theo": 21.3148, "change": 1.175, "open": 20.05, "high": 21.5, "low": 20.05, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 5.78106, "prev_day_close": 20.3249998092651}, {"option": "AAPL270617C00300000", "bid": 39.1, "bid_size": 1.0, "ask": 39.7, "ask_size": 100.0, "iv": 0.2867, "open_interest": 9254.0, "volume": 1474.0, "delta": 0.6273, "gamma": 0.0047, "vega": 1.0718, "theta": -0.0427, "rho": 1.325, "theo": 39.2377, "change": -2.0, "open": 43.1, "high": 43.5, "low": 38.35, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T15:57:38", "percent_change": -4.87805, "prev_day_close": 41.0}, {"option": "AAPL270617P00300000", "bid": 25.4, "bid_size": 52.0, "ask": 26.0, "ask_size": 65.0, "iv": 0.2867, "open_interest": 2938.0, "volume": 132.0, "delta": -0.3976, "gamma": 0.0052, "vega": 1.0747, "theta": -0.0495, "rho": -0.9269, "theo": 25.5359, "change": 1.1, "open": 23.05, "high": 25.33, "low": 22.15, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T15:49:01", "percent_change": 4.54546, "prev_day_close": 24.1999998092651}, {"option": "AAPL270617C00310000", "bid": 34.0, "bid_size": 1.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.2823, "open_interest": 6628.0, "volume": 176.0, "delta": 0.5797, "gamma": 0.0049, "vega": 1.1062, "theta": -0.0444, "rho": 1.2432, "theo": 34.1077, "change": -1.645, "open": 38.0, "high": 38.0, "low": 33.65, "tick": "no_change", "last_trade_price": 33.83, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -4.63707, "prev_day_close": 35.4750003814697}, {"option": "AAPL270617P00310000", "bid": 30.1, "bid_size": 147.0, "ask": 30.85, "ask_size": 90.0, "iv": 0.2834, "open_interest": 1543.0, "volume": 97.0, "delta": -0.451, "gamma": 0.0055, "vega": 1.0994, "theta": -0.0508, "rho": -1.0121, "theo": 30.3115, "change": 0.275, "open": 28.0, "high": 30.15, "low": 28.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-03T15:11:06", "percent_change": 0.944206, "prev_day_close": 29.125}, {"option": "AAPL270617C00320000", "bid": 29.15, "bid_size": 74.0, "ask": 29.75, "ask_size": 63.0, "iv": 0.2789, "open_interest": 8161.0, "volume": 146.0, "delta": 0.5316, "gamma": 0.005, "vega": 1.1248, "theta": -0.0454, "rho": 1.1544, "theo": 29.4789, "change": -1.55, "open": 32.45, "high": 32.45, "low": 28.98, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -5.03247, "prev_day_close": 30.8000001907349}, {"option": "AAPL270617P00320000", "bid": 35.4, "bid_size": 40.0, "ask": 36.35, "ask_size": 140.0, "iv": 0.2812, "open_interest": 2278.0, "volume": 6.0, "delta": -0.5059, "gamma": 0.0057, "vega": 1.1015, "theta": -0.0514, "rho": -1.0729, "theo": 35.6536, "change": 0.425, "open": 33.44, "high": 35.15, "low": 33.4, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-03T15:08:26", "percent_change": 1.24542, "prev_day_close": 34.125}, {"option": "AAPL270617C00330000", "bid": 25.05, "bid_size": 51.0, "ask": 25.55, "ask_size": 46.0, "iv": 0.2765, "open_interest": 6089.0, "volume": 240.0, "delta": 0.4838, "gamma": 0.0051, "vega": 1.1273, "theta": -0.0457, "rho": 1.0633, "theo": 25.3448, "change": -1.4, "open": 28.0, "high": 28.0, "low": 24.7, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -5.26316, "prev_day_close": 26.5999994277954}, {"option": "AAPL270617P00330000", "bid": 41.05, "bid_size": 78.0, "ask": 42.5, "ask_size": 54.0, "iv": 0.2788, "open_interest": 1500.0, "volume": 22.0, "delta": -0.5617, "gamma": 0.0059, "vega": 1.083, "theta": -0.0515, "rho": -1.1182, "theo": 41.5661, "change": 1.595, "open": 39.0, "high": 41.27, "low": 39.0, "tick": "up", "last_trade_price": 41.27, "last_trade_time": "2026-08-03T15:48:16", "percent_change": 4.02016, "prev_day_close": 39.6750011444092}, {"option": "AAPL270617C00340000", "bid": 21.35, "bid_size": 65.0, "ask": 21.95, "ask_size": 72.0, "iv": 0.2746, "open_interest": 4767.0, "volume": 319.0, "delta": 0.4371, "gamma": 0.0051, "vega": 1.1146, "theta": -0.0452, "rho": 0.9707, "theo": 21.6901, "change": -0.875, "open": 25.0, "high": 25.0, "low": 21.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -3.83352, "prev_day_close": 22.8249998092651}, {"option": "AAPL270617P00340000", "bid": 47.25, "bid_size": 193.0, "ask": 49.2, "ask_size": 195.0, "iv": 0.2768, "open_interest": 1142.0, "volume": 4.0, "delta": -0.6175, "gamma": 0.0061, "vega": 1.0432, "theta": -0.051, "rho": -1.1465, "theo": 48.0405, "change": 1.985, "open": 46.73, "high": 48.41, "low": 46.73, "tick": "up", "last_trade_price": 48.41, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 4.27571, "prev_day_close": 46.4250011444092}, {"option": "AAPL270617C00350000", "bid": 18.35, "bid_size": 1.0, "ask": 18.65, "ask_size": 46.0, "iv": 0.2736, "open_interest": 8998.0, "volume": 372.0, "delta": 0.3922, "gamma": 0.005, "vega": 1.0876, "theta": -0.0442, "rho": 0.8781, "theo": 18.487, "change": -1.175, "open": 20.3, "high": 20.4, "low": 17.85, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-08-03T15:59:11", "percent_change": -6.01792, "prev_day_close": 19.5249996185303}, {"option": "AAPL270617P00350000", "bid": 53.55, "bid_size": 73.0, "ask": 56.45, "ask_size": 84.0, "iv": 0.2729, "open_interest": 384.0, "volume": 38.0, "delta": -0.6726, "gamma": 0.0061, "vega": 0.9776, "theta": -0.0499, "rho": -1.1272, "theo": 55.0562, "change": -0.025, "open": 53.6, "high": 53.6, "low": 53.6, "tick": "no_change", "last_trade_price": 53.6, "last_trade_time": "2026-08-03T11:23:13", "percent_change": -0.04662, "prev_day_close": 53.625}, {"option": "AAPL270617C00360000", "bid": 15.35, "bid_size": 80.0, "ask": 15.95, "ask_size": 69.0, "iv": 0.2719, "open_interest": 4990.0, "volume": 80.0, "delta": 0.3497, "gamma": 0.0048, "vega": 1.0494, "theta": -0.0426, "rho": 0.7899, "theo": 15.703, "change": -1.005, "open": 16.0, "high": 16.55, "low": 15.05, "tick": "no_change", "last_trade_price": 15.47, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -6.10015, "prev_day_close": 16.4750003814697}, {"option": "AAPL270617P00360000", "bid": 61.0, "bid_size": 10.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.2713, "open_interest": 131.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0062, "vega": 0.8911, "theta": -0.0486, "rho": -1.0726, "theo": 62.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.93, "last_trade_time": "2026-07-30T15:06:23", "percent_change": 0.0, "prev_day_close": 60.8000011444092}, {"option": "AAPL270617C00370000", "bid": 13.15, "bid_size": 1.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.2718, "open_interest": 5272.0, "volume": 63.0, "delta": 0.3101, "gamma": 0.0046, "vega": 1.001, "theta": -0.0407, "rho": 0.7049, "theo": 13.3016, "change": -0.5, "open": 14.0, "high": 14.15, "low": 13.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-03T15:51:12", "percent_change": -3.63636, "prev_day_close": 13.75}, {"option": "AAPL270617P00370000", "bid": 69.15, "bid_size": 107.0, "ask": 72.75, "ask_size": 109.0, "iv": 0.2759, "open_interest": 21.0, "volume": 3.0, "delta": -0.7791, "gamma": 0.0061, "vega": 0.7822, "theta": -0.0469, "rho": -1.0152, "theo": 70.6129, "change": -1.75, "open": 66.85, "high": 66.85, "low": 66.85, "tick": "no_change", "last_trade_price": 66.85, "last_trade_time": "2026-08-03T09:41:31", "percent_change": -2.55102, "prev_day_close": 68.5999984741211}, {"option": "AAPL270617C00380000", "bid": 10.9, "bid_size": 70.0, "ask": 11.45, "ask_size": 54.0, "iv": 0.2704, "open_interest": 4713.0, "volume": 1255.0, "delta": 0.2736, "gamma": 0.0043, "vega": 0.9458, "theta": -0.0384, "rho": 0.6255, "theo": 11.241, "change": -0.475, "open": 12.64, "high": 12.64, "low": 10.65, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:51:26", "percent_change": -4.06852, "prev_day_close": 11.6750001907349}, {"option": "AAPL270617P00380000", "bid": 77.65, "bid_size": 29.0, "ask": 81.25, "ask_size": 35.0, "iv": 0.2767, "open_interest": 6.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.006, "vega": 0.6556, "theta": -0.0455, "rho": -0.8836, "theo": 79.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "AAPL270617C00390000", "bid": 9.15, "bid_size": 96.0, "ask": 9.6, "ask_size": 25.0, "iv": 0.2693, "open_interest": 2443.0, "volume": 518.0, "delta": 0.2404, "gamma": 0.004, "vega": 0.8859, "theta": -0.036, "rho": 0.5528, "theo": 9.484, "change": -0.02, "open": 9.81, "high": 10.08, "low": 9.15, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-03T15:00:32", "percent_change": -0.203045, "prev_day_close": 9.84999990463257}, {"option": "AAPL270617P00390000", "bid": 86.3, "bid_size": 30.0, "ask": 89.7, "ask_size": 23.0, "iv": 0.2715, "open_interest": 42.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0057, "vega": 0.5258, "theta": -0.0434, "rho": -0.7272, "theo": 87.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-07-31T13:46:40", "percent_change": 0.0, "prev_day_close": 85.875}, {"option": "AAPL270617C00400000", "bid": 7.7, "bid_size": 139.0, "ask": 8.15, "ask_size": 102.0, "iv": 0.2699, "open_interest": 4523.0, "volume": 194.0, "delta": 0.2105, "gamma": 0.0038, "vega": 0.8228, "theta": -0.0334, "rho": 0.4855, "theo": 7.9909, "change": -0.3, "open": 8.1, "high": 8.6, "low": 7.41, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -3.65853, "prev_day_close": 8.19999980926514}, {"option": "AAPL270617P00400000", "bid": 95.55, "bid_size": 18.0, "ask": 99.2, "ask_size": 23.0, "iv": 0.2749, "open_interest": 10.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0049, "vega": 0.3809, "theta": -0.0359, "rho": -0.5404, "theo": 97.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.13, "last_trade_time": "2026-07-31T13:21:31", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "AAPL270617C00410000", "bid": 6.45, "bid_size": 55.0, "ask": 6.95, "ask_size": 73.0, "iv": 0.2705, "open_interest": 1132.0, "volume": 27.0, "delta": 0.1836, "gamma": 0.0035, "vega": 0.7597, "theta": -0.0308, "rho": 0.4258, "theo": 6.7279, "change": -0.125, "open": 6.86, "high": 7.05, "low": 6.65, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -1.8315, "prev_day_close": 6.82500004768372}, {"option": "AAPL270617P00410000", "bid": 105.15, "bid_size": 18.0, "ask": 109.0, "ask_size": 18.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0044, "vega": 0.2359, "theta": -0.0221, "rho": -0.3416, "theo": 106.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.42, "last_trade_time": "2026-07-31T15:58:02", "percent_change": 0.0, "prev_day_close": 104.475002288818}, {"option": "AAPL270617C00420000", "bid": 5.5, "bid_size": 20.0, "ask": 5.75, "ask_size": 65.0, "iv": 0.2706, "open_interest": 1140.0, "volume": 63.0, "delta": 0.1598, "gamma": 0.0032, "vega": 0.6963, "theta": -0.0282, "rho": 0.3713, "theo": 5.6624, "change": 0.075, "open": 5.65, "high": 6.0, "low": 5.3, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:33:38", "percent_change": 1.2987, "prev_day_close": 5.77500009536743}, {"option": "AAPL270617P00420000", "bid": 114.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 2.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0033, "vega": 0.1328, "theta": -0.0088, "rho": 0.0, "theo": 116.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-07-30T15:36:16", "percent_change": 0.0, "prev_day_close": 113.924999237061}, {"option": "AAPL270617C00430000", "bid": 4.6, "bid_size": 109.0, "ask": 4.85, "ask_size": 74.0, "iv": 0.2706, "open_interest": 1454.0, "volume": 15.0, "delta": 0.1389, "gamma": 0.0029, "vega": 0.6358, "theta": -0.0258, "rho": 0.3239, "theo": 4.7662, "change": 0.0, "open": 5.2, "high": 5.2, "low": 4.43, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 9.93411e-07, "prev_day_close": 4.79999995231628}, {"option": "AAPL270617P00430000", "bid": 124.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.2888, "open_interest": 2.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0011, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 126.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.39, "last_trade_time": "2026-07-23T10:03:09", "percent_change": 0.0, "prev_day_close": 123.774997711182}, {"option": "AAPL270617C00440000", "bid": 3.85, "bid_size": 94.0, "ask": 4.15, "ask_size": 61.0, "iv": 0.272, "open_interest": 1406.0, "volume": 28.0, "delta": 0.1204, "gamma": 0.0026, "vega": 0.5772, "theta": -0.0234, "rho": 0.2812, "theo": 4.0139, "change": 0.175, "open": 3.92, "high": 4.3, "low": 3.92, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:29:15", "percent_change": 4.34783, "prev_day_close": 4.02499997615814}, {"option": "AAPL270617P00440000", "bid": 134.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.69, "last_trade_time": "2026-04-21T13:15:58", "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "AAPL270617C00450000", "bid": 3.3, "bid_size": 1.0, "ask": 3.5, "ask_size": 83.0, "iv": 0.2732, "open_interest": 2566.0, "volume": 117.0, "delta": 0.1044, "gamma": 0.0023, "vega": 0.5227, "theta": -0.0212, "rho": 0.2445, "theo": 3.3837, "change": 0.125, "open": 3.45, "high": 3.65, "low": 3.15, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:38:26", "percent_change": 3.7037, "prev_day_close": 3.375}, {"option": "AAPL270617P00450000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-07-30T10:03:49", "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "AAPL270617C00460000", "bid": 2.68, "bid_size": 61.0, "ask": 2.99, "ask_size": 61.0, "iv": 0.2733, "open_interest": 503.0, "volume": 1.0, "delta": 0.0904, "gamma": 0.0021, "vega": 0.4714, "theta": -0.0191, "rho": 0.2118, "theo": 2.8561, "change": 0.075, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T09:36:17", "percent_change": 2.62697, "prev_day_close": 2.85500001907349}, {"option": "AAPL270617P00460000", "bid": 154.1, "bid_size": 1.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.3, "last_trade_time": "2025-12-15T15:39:13", "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AAPL270617C00470000", "bid": 2.24, "bid_size": 49.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.2742, "open_interest": 1188.0, "volume": 3.0, "delta": 0.0783, "gamma": 0.0019, "vega": 0.4244, "theta": -0.0172, "rho": 0.184, "theo": 2.4152, "change": 0.135, "open": 2.5, "high": 2.55, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T13:59:20", "percent_change": 5.59006, "prev_day_close": 2.41499996185303}, {"option": "AAPL270617P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.85, "last_trade_time": "2026-06-04T11:52:53", "percent_change": 0.0, "prev_day_close": 163.924995422363}, {"option": "AAPL270617C00480000", "bid": 1.88, "bid_size": 128.0, "ask": 2.17, "ask_size": 79.0, "iv": 0.2752, "open_interest": 141.0, "volume": 1.0, "delta": 0.0679, "gamma": 0.0017, "vega": 0.3815, "theta": -0.0154, "rho": 0.1595, "theo": 2.0463, "change": 0.265, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T09:30:49", "percent_change": 12.9584, "prev_day_close": 2.04500007629395}, {"option": "AAPL270617P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-07-20T09:50:10", "percent_change": 0.0, "prev_day_close": 173.775001525879}, {"option": "AAPL270617C00490000", "bid": 1.57, "bid_size": 61.0, "ask": 1.86, "ask_size": 34.0, "iv": 0.2762, "open_interest": 163.0, "volume": 1.0, "delta": 0.0589, "gamma": 0.0015, "vega": 0.342, "theta": -0.0138, "rho": 0.1384, "theo": 1.7382, "change": 0.125, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-03T10:07:56", "percent_change": 7.28863, "prev_day_close": 1.71499997377396}, {"option": "AAPL270617P00490000", "bid": 184.1, "bid_size": 1.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL270617C00500000", "bid": 1.39, "bid_size": 61.0, "ask": 1.58, "ask_size": 83.0, "iv": 0.2782, "open_interest": 744.0, "volume": 10.0, "delta": 0.0511, "gamma": 0.0013, "vega": 0.3071, "theta": -0.0124, "rho": 0.1204, "theo": 1.4801, "change": 0.11, "open": 1.46, "high": 1.54, "low": 1.37, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-03T15:17:10", "percent_change": 7.69231, "prev_day_close": 1.43000000715256}, {"option": "AAPL270617P00500000", "bid": 194.4, "bid_size": 1.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.775001525879}, {"option": "AAPL270617C00510000", "bid": 1.1, "bid_size": 112.0, "ask": 1.38, "ask_size": 44.0, "iv": 0.2784, "open_interest": 43.0, "volume": 1.0, "delta": 0.0445, "gamma": 0.0012, "vega": 0.2751, "theta": -0.0112, "rho": 0.1046, "theo": 1.264, "change": 0.04, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:43:00", "percent_change": 3.1746, "prev_day_close": 1.2600000500679}, {"option": "AAPL270617P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.775001525879}, {"option": "AAPL270617C00520000", "bid": 1.03, "bid_size": 1.0, "ask": 1.2, "ask_size": 106.0, "iv": 0.2821, "open_interest": 124.0, "volume": 5.0, "delta": 0.0387, "gamma": 0.001, "vega": 0.2466, "theta": -0.01, "rho": 0.0912, "theo": 1.0829, "change": 0.035, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T14:55:41", "percent_change": 3.22581, "prev_day_close": 1.08499997854233}, {"option": "AAPL270617P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.775001525879}, {"option": "AAPL270617C00530000", "bid": 0.87, "bid_size": 5.0, "ask": 1.02, "ask_size": 61.0, "iv": 0.2829, "open_interest": 3736.0, "volume": 1.0, "delta": 0.0338, "gamma": 0.0009, "vega": 0.2214, "theta": -0.009, "rho": 0.0797, "theo": 0.9305, "change": -0.03, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T11:04:00", "percent_change": -3.40909, "prev_day_close": 0.879999995231628}, {"option": "AAPL270617P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.775001525879}, {"option": "AAPL270617C00540000", "bid": 0.64, "bid_size": 153.0, "ask": 0.91, "ask_size": 158.0, "iv": 0.2822, "open_interest": 276.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0008, "vega": 0.1985, "theta": -0.0081, "rho": 0.0696, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-07-31T10:35:19", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "AAPL270617P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0207, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.775001525879}, {"option": "AAPL270617C00550000", "bid": 0.53, "bid_size": 72.0, "ask": 0.8, "ask_size": 81.0, "iv": 0.2835, "open_interest": 1099.0, "volume": 13.0, "delta": 0.0259, "gamma": 0.0007, "vega": 0.1782, "theta": -0.0073, "rho": 0.0611, "theo": 0.694, "change": 0.065, "open": 0.66, "high": 0.66, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T12:05:44", "percent_change": 11.1111, "prev_day_close": 0.584999993443489}, {"option": "AAPL270617P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.775001525879}, {"option": "AAPL270617C00560000", "bid": 0.53, "bid_size": 1.0, "ask": 0.71, "ask_size": 130.0, "iv": 0.288, "open_interest": 72.0, "volume": 1.0, "delta": 0.0228, "gamma": 0.0007, "vega": 0.1604, "theta": -0.0065, "rho": 0.0537, "theo": 0.6022, "change": -0.005, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T10:54:42", "percent_change": -0.884955, "prev_day_close": 0.564999997615814}, {"option": "AAPL270617P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.75}, {"option": "AAPL270617C00570000", "bid": 0.41, "bid_size": 109.0, "ask": 0.63, "ask_size": 106.0, "iv": 0.2882, "open_interest": 81.0, "volume": 1.0, "delta": 0.0201, "gamma": 0.0006, "vega": 0.1444, "theta": -0.0059, "rho": 0.0472, "theo": 0.5244, "change": -0.05, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T10:54:54", "percent_change": -9.43396, "prev_day_close": 0.529999986290932}, {"option": "AAPL270617P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL270617C00580000", "bid": 0.31, "bid_size": 135.0, "ask": 0.56, "ask_size": 94.0, "iv": 0.2882, "open_interest": 37.0, "volume": 1.0, "delta": 0.0177, "gamma": 0.0005, "vega": 0.13, "theta": -0.0053, "rho": 0.0417, "theo": 0.4582, "change": -0.015, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T10:54:30", "percent_change": -3.52941, "prev_day_close": 0.424999982118607}, {"option": "AAPL270617P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL270617C00590000", "bid": 0.26, "bid_size": 173.0, "ask": 0.51, "ask_size": 98.0, "iv": 0.2903, "open_interest": 355.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0005, "vega": 0.1175, "theta": -0.0048, "rho": 0.0369, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T15:59:08", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "AAPL270617P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.625}, {"option": "AAPL270617C00600000", "bid": 0.3, "bid_size": 1.0, "ask": 0.41, "ask_size": 74.0, "iv": 0.2938, "open_interest": 2109.0, "volume": 10.0, "delta": 0.0139, "gamma": 0.0004, "vega": 0.1063, "theta": -0.0044, "rho": 0.0327, "theo": 0.353, "change": 0.03, "open": 0.3, "high": 0.34, "low": 0.28, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:11:56", "percent_change": 9.67742, "prev_day_close": 0.310000002384186}, {"option": "AAPL270617P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.625}, {"option": "AAPL270917C00100000", "bid": 205.5, "bid_size": 2.0, "ask": 210.5, "ask_size": 2.0, "iv": 0.374, "open_interest": 11.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0492, "theta": 0.0, "rho": 1.0566, "theo": 208.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.0, "last_trade_time": "2026-07-31T11:35:52", "percent_change": 0.0, "prev_day_close": 211.325004577637}, {"option": "AAPL270917P00100000", "bid": 0.06, "bid_size": 139.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.4453, "open_interest": 134.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0497, "theta": -0.0026, "rho": -0.0197, "theo": 0.2815, "change": 0.005, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T10:46:11", "percent_change": 1.88679, "prev_day_close": 0.265000000596046}, {"option": "AAPL270917C00105000", "bid": 201.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.4526, "open_interest": 5.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0564, "theta": 0.0, "rho": 1.1067, "theo": 203.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.93, "last_trade_time": "2026-05-29T09:46:31", "percent_change": 0.0, "prev_day_close": 206.625}, {"option": "AAPL270917P00105000", "bid": 0.25, "bid_size": 61.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.4659, "open_interest": 94.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0571, "theta": -0.003, "rho": -0.023, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "AAPL270917C00110000", "bid": 196.5, "bid_size": 2.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.4738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0646, "theta": 0.0, "rho": 1.1563, "theo": 198.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.47, "last_trade_time": "2026-07-31T12:52:20", "percent_change": 0.0, "prev_day_close": 201.949996948242}, {"option": "AAPL270917P00110000", "bid": 0.15, "bid_size": 78.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.4325, "open_interest": 41.0, "volume": 2.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0654, "theta": -0.0034, "rho": -0.0267, "theo": 0.3794, "change": -0.07, "open": 0.37, "high": 0.38, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -15.5556, "prev_day_close": 0.450000002980232}, {"option": "AAPL270917C00115000", "bid": 191.5, "bid_size": 2.0, "ask": 196.5, "ask_size": 2.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0738, "theta": 0.0, "rho": 1.2052, "theo": 194.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "AAPL270917P00115000", "bid": 0.21, "bid_size": 72.0, "ask": 0.59, "ask_size": 86.0, "iv": 0.4376, "open_interest": 4.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.075, "theta": -0.0038, "rho": -0.031, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-07-06T13:09:04", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "AAPL270917C00120000", "bid": 187.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0841, "theta": 0.0, "rho": 1.2535, "theo": 189.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.550003051758}, {"option": "AAPL270917P00120000", "bid": 0.28, "bid_size": 83.0, "ask": 0.67, "ask_size": 85.0, "iv": 0.4419, "open_interest": 152.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0851, "theta": -0.0042, "rho": -0.0361, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-28T09:36:07", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AAPL270917C00125000", "bid": 182.5, "bid_size": 2.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.445, "open_interest": 116.0, "volume": 4.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.0953, "theta": 0.0, "rho": 1.3012, "theo": 184.8223, "change": 0.44, "open": 188.15, "high": 188.48, "low": 188.15, "tick": "down", "last_trade_price": 188.34, "last_trade_time": "2026-08-03T12:42:54", "percent_change": 0.234166, "prev_day_close": 187.900001525879}, {"option": "AAPL270917P00125000", "bid": 0.55, "bid_size": 6.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.4332, "open_interest": 15.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0968, "theta": -0.0047, "rho": -0.0416, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-07-02T10:12:16", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "AAPL270917C00130000", "bid": 177.5, "bid_size": 11.0, "ask": 182.5, "ask_size": 11.0, "iv": 0.4019, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.108, "theta": 0.0, "rho": 1.348, "theo": 180.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.98, "last_trade_time": "2026-06-18T14:24:11", "percent_change": 0.0, "prev_day_close": 183.224998474121}, {"option": "AAPL270917P00130000", "bid": 0.64, "bid_size": 78.0, "ask": 0.76, "ask_size": 75.0, "iv": 0.4216, "open_interest": 28.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.1096, "theta": -0.0052, "rho": -0.0478, "theo": 0.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-07-15T12:14:34", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "AAPL270917C00135000", "bid": 173.0, "bid_size": 11.0, "ask": 178.0, "ask_size": 11.0, "iv": 0.4104, "open_interest": 33.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.122, "theta": 0.0, "rho": 1.3939, "theo": 175.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-07-27T11:49:24", "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "AAPL270917P00135000", "bid": 0.74, "bid_size": 17.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4176, "open_interest": 61.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0003, "vega": 0.1236, "theta": -0.0058, "rho": -0.0552, "theo": 0.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-07-27T12:47:21", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "AAPL270917C00140000", "bid": 168.5, "bid_size": 11.0, "ask": 173.5, "ask_size": 11.0, "iv": 0.4135, "open_interest": 3.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0003, "vega": 0.1372, "theta": 0.0, "rho": 1.4388, "theo": 170.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-06-26T14:48:42", "percent_change": 0.0, "prev_day_close": 173.924995422363}, {"option": "AAPL270917P00140000", "bid": 0.86, "bid_size": 20.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.4079, "open_interest": 38.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.139, "theta": -0.0065, "rho": -0.0631, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-07-28T10:42:06", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "AAPL270917C00145000", "bid": 164.0, "bid_size": 10.0, "ask": 168.5, "ask_size": 11.0, "iv": 0.3972, "open_interest": 3.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0004, "vega": 0.1538, "theta": 0.0, "rho": 1.4827, "theo": 166.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.85, "last_trade_time": "2026-06-25T10:05:11", "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "AAPL270917P00145000", "bid": 0.98, "bid_size": 69.0, "ask": 1.19, "ask_size": 61.0, "iv": 0.4026, "open_interest": 27.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.156, "theta": -0.0072, "rho": -0.0721, "theo": 1.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-07-31T15:09:30", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "AAPL270917C00150000", "bid": 159.0, "bid_size": 11.0, "ask": 164.0, "ask_size": 11.0, "iv": 0.3815, "open_interest": 67.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0004, "vega": 0.1721, "theta": 0.0, "rho": 1.5253, "theo": 161.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.58, "last_trade_time": "2026-07-24T10:39:09", "percent_change": 0.0, "prev_day_close": 164.375}, {"option": "AAPL270917P00150000", "bid": 1.13, "bid_size": 28.0, "ask": 1.34, "ask_size": 16.0, "iv": 0.3957, "open_interest": 66.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.1753, "theta": -0.0079, "rho": -0.083, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-07-22T14:03:59", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "AAPL270917C00155000", "bid": 154.8, "bid_size": 18.0, "ask": 158.75, "ask_size": 18.0, "iv": 0.3679, "open_interest": 13.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0005, "vega": 0.192, "theta": 0.0, "rho": 1.5665, "theo": 157.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.09, "last_trade_time": "2026-07-27T13:05:10", "percent_change": 0.0, "prev_day_close": 159.875}, {"option": "AAPL270917P00155000", "bid": 1.29, "bid_size": 48.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.3892, "open_interest": 108.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0005, "vega": 0.1946, "theta": -0.0087, "rho": -0.0938, "theo": 1.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-30T15:19:01", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "AAPL270917C00160000", "bid": 150.25, "bid_size": 21.0, "ask": 154.15, "ask_size": 18.0, "iv": 0.3634, "open_interest": 8.0, "volume": 1.0, "delta": 0.974, "gamma": 0.0005, "vega": 0.2132, "theta": 0.0, "rho": 1.6065, "theo": 152.5371, "change": -1.15, "open": 154.0, "high": 154.0, "low": 154.0, "tick": "down", "last_trade_price": 154.0, "last_trade_time": "2026-08-03T15:02:37", "percent_change": -0.741219, "prev_day_close": 155.150001525879}, {"option": "AAPL270917P00160000", "bid": 1.47, "bid_size": 172.0, "ask": 1.69, "ask_size": 177.0, "iv": 0.3828, "open_interest": 61.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0006, "vega": 0.217, "theta": -0.0096, "rho": -0.1068, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-08T15:41:09", "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "AAPL270917C00165000", "bid": 145.7, "bid_size": 18.0, "ask": 149.6, "ask_size": 18.0, "iv": 0.3592, "open_interest": 21.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0006, "vega": 0.2364, "theta": 0.0, "rho": 1.6449, "theo": 148.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.65, "last_trade_time": "2026-07-27T10:59:32", "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "AAPL270917P00165000", "bid": 1.68, "bid_size": 79.0, "ask": 1.89, "ask_size": 75.0, "iv": 0.3766, "open_interest": 6.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0006, "vega": 0.2411, "theta": -0.0105, "rho": -0.121, "theo": 1.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-06-25T14:24:54", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "AAPL270917C00170000", "bid": 141.2, "bid_size": 18.0, "ask": 145.1, "ask_size": 18.0, "iv": 0.3562, "open_interest": 8.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0007, "vega": 0.2614, "theta": 0.0, "rho": 1.6814, "theo": 143.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.06, "last_trade_time": "2026-07-30T12:24:12", "percent_change": 0.0, "prev_day_close": 146.024993896484}, {"option": "AAPL270917P00170000", "bid": 1.91, "bid_size": 91.0, "ask": 2.11, "ask_size": 63.0, "iv": 0.371, "open_interest": 27.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0007, "vega": 0.2656, "theta": -0.0114, "rho": -0.1362, "theo": 1.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-07-07T10:29:53", "percent_change": 0.0, "prev_day_close": 1.99499994516373}, {"option": "AAPL270917C00175000", "bid": 136.7, "bid_size": 18.0, "ask": 140.6, "ask_size": 32.0, "iv": 0.352, "open_interest": 51.0, "volume": 2.0, "delta": 0.9614, "gamma": 0.0008, "vega": 0.2877, "theta": 0.0, "rho": 1.7163, "theo": 139.0038, "change": -0.525, "open": 142.61, "high": 142.61, "low": 140.95, "tick": "down", "last_trade_price": 140.95, "last_trade_time": "2026-08-03T10:51:11", "percent_change": -0.371089, "prev_day_close": 141.474998474121}, {"option": "AAPL270917P00175000", "bid": 2.17, "bid_size": 153.0, "ask": 2.38, "ask_size": 114.0, "iv": 0.3655, "open_interest": 80.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0008, "vega": 0.2935, "theta": -0.0125, "rho": -0.1529, "theo": 2.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-31T12:14:31", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "AAPL270917C00180000", "bid": 132.2, "bid_size": 18.0, "ask": 136.15, "ask_size": 18.0, "iv": 0.3477, "open_interest": 6.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0008, "vega": 0.3158, "theta": 0.0, "rho": 1.7494, "theo": 134.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.79, "last_trade_time": "2026-07-16T11:48:25", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "AAPL270917P00180000", "bid": 2.46, "bid_size": 112.0, "ask": 2.68, "ask_size": 81.0, "iv": 0.3608, "open_interest": 34.0, "volume": 17.0, "delta": -0.0473, "gamma": 0.0009, "vega": 0.3215, "theta": -0.0135, "rho": -0.1714, "theo": 2.557, "change": -0.01, "open": 2.4, "high": 2.45, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-03T15:18:03", "percent_change": -0.406501, "prev_day_close": 2.45999991893768}, {"option": "AAPL270917C00185000", "bid": 127.8, "bid_size": 22.0, "ask": 131.4, "ask_size": 18.0, "iv": 0.3392, "open_interest": 13.0, "volume": 10.0, "delta": 0.9507, "gamma": 0.0009, "vega": 0.3461, "theta": 0.0, "rho": 1.7802, "theo": 130.1267, "change": -2.845, "open": 130.08, "high": 130.08, "low": 130.08, "tick": "down", "last_trade_price": 130.08, "last_trade_time": "2026-08-03T10:01:38", "percent_change": -2.1403, "prev_day_close": 132.924995422363}, {"option": "AAPL270917P00185000", "bid": 2.79, "bid_size": 61.0, "ask": 3.05, "ask_size": 76.0, "iv": 0.3563, "open_interest": 43.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.001, "vega": 0.3534, "theta": -0.0147, "rho": -0.1933, "theo": 2.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-22T11:31:44", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "AAPL270917C00190000", "bid": 124.2, "bid_size": 73.0, "ask": 127.0, "ask_size": 77.0, "iv": 0.3473, "open_interest": 235.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.3779, "theta": 0.0, "rho": 1.8086, "theo": 125.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-07-30T12:29:51", "percent_change": 0.0, "prev_day_close": 127.974998474121}, {"option": "AAPL270917P00190000", "bid": 3.15, "bid_size": 153.0, "ask": 4.3, "ask_size": 133.0, "iv": 0.3503, "open_interest": 20.0, "volume": 9.0, "delta": -0.0595, "gamma": 0.0011, "vega": 0.3849, "theta": -0.0158, "rho": -0.2144, "theo": 3.2589, "change": 0.125, "open": 3.1, "high": 3.27, "low": 3.1, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-08-03T15:59:59", "percent_change": 3.97456, "prev_day_close": 3.14499998092651}, {"option": "AAPL270917C00195000", "bid": 119.05, "bid_size": 18.0, "ask": 122.65, "ask_size": 18.0, "iv": 0.3328, "open_interest": 38.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0011, "vega": 0.4109, "theta": -0.0015, "rho": 1.8351, "theo": 121.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.87, "last_trade_time": "2026-07-31T15:53:32", "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "AAPL270917P00195000", "bid": 3.55, "bid_size": 58.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.347, "open_interest": 55.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0012, "vega": 0.4188, "theta": -0.0171, "rho": -0.2388, "theo": 3.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-07-30T14:03:07", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "AAPL270917C00200000", "bid": 115.2, "bid_size": 18.0, "ask": 118.35, "ask_size": 18.0, "iv": 0.3354, "open_interest": 36.0, "volume": 1.0, "delta": 0.9306, "gamma": 0.0012, "vega": 0.446, "theta": -0.0033, "rho": 1.8589, "theo": 117.0859, "change": 1.14, "open": 120.34, "high": 120.34, "low": 120.34, "tick": "down", "last_trade_price": 120.34, "last_trade_time": "2026-08-03T13:19:57", "percent_change": 0.956375, "prev_day_close": 119.200000762939}, {"option": "AAPL270917P00200000", "bid": 4.0, "bid_size": 54.0, "ask": 4.25, "ask_size": 81.0, "iv": 0.3428, "open_interest": 368.0, "volume": 5.0, "delta": -0.074, "gamma": 0.0013, "vega": 0.4558, "theta": -0.0184, "rho": -0.2658, "theo": 4.1214, "change": -0.05, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:13:26", "percent_change": -1.26582, "prev_day_close": 3.95000004768372}, {"option": "AAPL270917C00205000", "bid": 110.85, "bid_size": 18.0, "ask": 113.65, "ask_size": 18.0, "iv": 0.3262, "open_interest": 80.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0014, "vega": 0.4829, "theta": -0.0051, "rho": 1.8797, "theo": 112.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.25, "last_trade_time": "2026-07-31T11:49:50", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "AAPL270917P00205000", "bid": 4.5, "bid_size": 58.0, "ask": 4.8, "ask_size": 104.0, "iv": 0.3392, "open_interest": 84.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0014, "vega": 0.4924, "theta": -0.0197, "rho": -0.2937, "theo": 4.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-07-31T15:17:44", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "AAPL270917C00210000", "bid": 107.05, "bid_size": 18.0, "ask": 109.9, "ask_size": 23.0, "iv": 0.3321, "open_interest": 53.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0015, "vega": 0.5205, "theta": -0.007, "rho": 1.8981, "theo": 108.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.74, "last_trade_time": "2026-07-31T11:28:50", "percent_change": 0.0, "prev_day_close": 110.775001525879}, {"option": "AAPL270917P00210000", "bid": 5.05, "bid_size": 26.0, "ask": 5.35, "ask_size": 93.0, "iv": 0.3353, "open_interest": 147.0, "volume": 10.0, "delta": -0.0913, "gamma": 0.0016, "vega": 0.5317, "theta": -0.0211, "rho": -0.325, "theo": 5.1757, "change": 0.15, "open": 4.9, "high": 5.1, "low": 4.9, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:47:19", "percent_change": 3.0303, "prev_day_close": 4.95000004768372}, {"option": "AAPL270917C00215000", "bid": 102.35, "bid_size": 23.0, "ask": 105.75, "ask_size": 23.0, "iv": 0.3237, "open_interest": 4.0, "volume": 68.0, "delta": 0.9048, "gamma": 0.0016, "vega": 0.5596, "theta": -0.0089, "rho": 1.9138, "theo": 104.4544, "change": -0.21, "open": 107.25, "high": 107.25, "low": 106.54, "tick": "down", "last_trade_price": 106.54, "last_trade_time": "2026-08-03T15:08:02", "percent_change": -0.196721, "prev_day_close": 106.75}, {"option": "AAPL270917P00215000", "bid": 5.65, "bid_size": 71.0, "ask": 5.95, "ask_size": 212.0, "iv": 0.3314, "open_interest": 121.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0017, "vega": 0.5717, "theta": -0.0225, "rho": -0.3587, "theo": 5.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-07-10T15:30:52", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "AAPL270917C00220000", "bid": 98.75, "bid_size": 59.0, "ask": 101.65, "ask_size": 82.0, "iv": 0.325, "open_interest": 25.0, "volume": 2.0, "delta": 0.8949, "gamma": 0.0018, "vega": 0.6004, "theta": -0.0108, "rho": 1.9258, "theo": 100.3517, "change": -1.25, "open": 100.0, "high": 101.0, "low": 100.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T12:19:53", "percent_change": -1.22249, "prev_day_close": 102.25}, {"option": "AAPL270917P00220000", "bid": 6.3, "bid_size": 38.0, "ask": 6.6, "ask_size": 58.0, "iv": 0.3276, "open_interest": 788.0, "volume": 8.0, "delta": -0.1115, "gamma": 0.0018, "vega": 0.6135, "theta": -0.0239, "rho": -0.3925, "theo": 6.4513, "change": 0.325, "open": 6.12, "high": 6.5, "low": 6.1, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 5.26316, "prev_day_close": 6.17499995231628}, {"option": "AAPL270917C00225000", "bid": 94.7, "bid_size": 38.0, "ask": 97.6, "ask_size": 133.0, "iv": 0.3216, "open_interest": 139.0, "volume": 3.0, "delta": 0.8842, "gamma": 0.0019, "vega": 0.6417, "theta": -0.0127, "rho": 1.9348, "theo": 96.3101, "change": 1.825, "open": 96.72, "high": 100.25, "low": 96.72, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-08-03T13:04:37", "percent_change": 1.8542, "prev_day_close": 98.4249992370606}, {"option": "AAPL270917P00225000", "bid": 7.0, "bid_size": 47.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.3244, "open_interest": 210.0, "volume": 3.0, "delta": -0.1228, "gamma": 0.002, "vega": 0.6563, "theta": -0.0253, "rho": -0.4291, "theo": 7.1835, "change": 0.055, "open": 6.8, "high": 6.88, "low": 6.8, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T12:05:28", "percent_change": 0.80586, "prev_day_close": 6.82500004768372}, {"option": "AAPL270917C00230000", "bid": 90.75, "bid_size": 73.0, "ask": 93.15, "ask_size": 40.0, "iv": 0.3152, "open_interest": 31.0, "volume": 2.0, "delta": 0.8728, "gamma": 0.002, "vega": 0.6834, "theta": -0.0147, "rho": 1.9412, "theo": 92.3327, "change": 0.065, "open": 94.29, "high": 94.29, "low": 94.29, "tick": "no_change", "last_trade_price": 94.29, "last_trade_time": "2026-08-03T12:48:54", "percent_change": 0.0689814, "prev_day_close": 94.2250022888184}, {"option": "AAPL270917P00230000", "bid": 7.8, "bid_size": 31.0, "ask": 8.2, "ask_size": 94.0, "iv": 0.3212, "open_interest": 168.0, "volume": 5.0, "delta": -0.1348, "gamma": 0.0022, "vega": 0.6978, "theta": -0.0268, "rho": -0.4705, "theo": 7.9837, "change": 0.375, "open": 7.58, "high": 8.0, "low": 7.58, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:52:27", "percent_change": 4.91803, "prev_day_close": 7.625}, {"option": "AAPL270917C00235000", "bid": 86.8, "bid_size": 82.0, "ask": 89.75, "ask_size": 81.0, "iv": 0.3157, "open_interest": 46.0, "volume": 17.0, "delta": 0.8606, "gamma": 0.0022, "vega": 0.7264, "theta": -0.0166, "rho": 1.9436, "theo": 88.4236, "change": -0.45, "open": 91.67, "high": 91.67, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T10:41:52", "percent_change": -0.497509, "prev_day_close": 90.4499969482422}, {"option": "AAPL270917P00235000", "bid": 8.7, "bid_size": 38.0, "ask": 9.1, "ask_size": 66.0, "iv": 0.3184, "open_interest": 196.0, "volume": 6.0, "delta": -0.1477, "gamma": 0.0023, "vega": 0.7436, "theta": -0.0283, "rho": -0.5124, "theo": 8.8563, "change": 0.17, "open": 8.45, "high": 8.62, "low": 8.45, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-08-03T15:38:36", "percent_change": 2.01184, "prev_day_close": 8.44999980926514}, {"option": "AAPL270917C00240000", "bid": 83.0, "bid_size": 47.0, "ask": 85.45, "ask_size": 37.0, "iv": 0.31, "open_interest": 501.0, "volume": 12.0, "delta": 0.8477, "gamma": 0.0024, "vega": 0.7695, "theta": -0.0185, "rho": 1.9423, "theo": 84.5879, "change": 0.15, "open": 84.5, "high": 86.5, "low": 84.5, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-03T14:11:00", "percent_change": 0.173709, "prev_day_close": 86.3500022888184}, {"option": "AAPL270917P00240000", "bid": 9.65, "bid_size": 49.0, "ask": 10.05, "ask_size": 67.0, "iv": 0.3154, "open_interest": 154.0, "volume": 579.0, "delta": -0.1615, "gamma": 0.0025, "vega": 0.7862, "theta": -0.0298, "rho": -0.554, "theo": 9.8095, "change": 0.35, "open": 9.5, "high": 9.62, "low": 9.47, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:41:07", "percent_change": 3.78378, "prev_day_close": 9.25}, {"option": "AAPL270917C00245000", "bid": 79.3, "bid_size": 95.0, "ask": 82.15, "ask_size": 336.0, "iv": 0.3107, "open_interest": 17.0, "volume": 3.0, "delta": 0.8341, "gamma": 0.0025, "vega": 0.8121, "theta": -0.0204, "rho": 1.9385, "theo": 80.8288, "change": -1.95, "open": 82.5, "high": 82.5, "low": 80.7, "tick": "down", "last_trade_price": 80.7, "last_trade_time": "2026-08-03T15:59:48", "percent_change": -2.35935, "prev_day_close": 82.6500015258789}, {"option": "AAPL270917P00245000", "bid": 10.65, "bid_size": 50.0, "ask": 11.15, "ask_size": 73.0, "iv": 0.3127, "open_interest": 219.0, "volume": 13.0, "delta": -0.1762, "gamma": 0.0027, "vega": 0.8288, "theta": -0.0312, "rho": -0.6023, "theo": 10.8429, "change": 0.15, "open": 10.15, "high": 10.55, "low": 10.15, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-03T15:34:22", "percent_change": 1.44231, "prev_day_close": 10.3999996185303}, {"option": "AAPL270917C00250000", "bid": 76.0, "bid_size": 93.0, "ask": 78.5, "ask_size": 97.0, "iv": 0.3104, "open_interest": 199.0, "volume": 129.0, "delta": 0.8197, "gamma": 0.0027, "vega": 0.8549, "theta": -0.0222, "rho": 1.9308, "theo": 77.1495, "change": -2.55, "open": 82.45, "high": 82.45, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -3.22581, "prev_day_close": 79.0500030517578}, {"option": "AAPL270917P00250000", "bid": 11.8, "bid_size": 38.0, "ask": 12.2, "ask_size": 38.0, "iv": 0.3097, "open_interest": 461.0, "volume": 6.0, "delta": -0.1916, "gamma": 0.0028, "vega": 0.8756, "theta": -0.0327, "rho": -0.6516, "theo": 11.9598, "change": -0.225, "open": 11.2, "high": 11.35, "low": 11.2, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-03T13:12:18", "percent_change": -1.96078, "prev_day_close": 11.4749999046326}, {"option": "AAPL270917C00255000", "bid": 72.0, "bid_size": 34.0, "ask": 74.95, "ask_size": 40.0, "iv": 0.3058, "open_interest": 50.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0028, "vega": 0.8974, "theta": -0.024, "rho": 1.919, "theo": 73.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-07-31T15:50:56", "percent_change": 0.0, "prev_day_close": 75.8249969482422}, {"option": "AAPL270917P00255000", "bid": 13.0, "bid_size": 35.0, "ask": 13.5, "ask_size": 148.0, "iv": 0.3075, "open_interest": 126.0, "volume": 2.0, "delta": -0.208, "gamma": 0.003, "vega": 0.9165, "theta": -0.0341, "rho": -0.6958, "theo": 13.1752, "change": 0.425, "open": 12.5, "high": 13.0, "low": 12.5, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:54:07", "percent_change": 3.37972, "prev_day_close": 12.5749998092651}, {"option": "AAPL270917C00260000", "bid": 68.6, "bid_size": 62.0, "ask": 70.8, "ask_size": 197.0, "iv": 0.3005, "open_interest": 224.0, "volume": 13.0, "delta": 0.7887, "gamma": 0.003, "vega": 0.9384, "theta": -0.0258, "rho": 1.9045, "theo": 70.0491, "change": -1.95, "open": 71.68, "high": 72.3, "low": 69.6, "tick": "down", "last_trade_price": 69.6, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -2.72537, "prev_day_close": 71.5499992370606}, {"option": "AAPL270917P00260000", "bid": 14.3, "bid_size": 61.0, "ask": 14.9, "ask_size": 85.0, "iv": 0.3054, "open_interest": 179.0, "volume": 1.0, "delta": -0.2251, "gamma": 0.0032, "vega": 0.9572, "theta": -0.0355, "rho": -0.7504, "theo": 14.4822, "change": 0.15, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-03T12:10:42", "percent_change": 1.07914, "prev_day_close": 13.9000000953674}, {"option": "AAPL270917C00265000", "bid": 65.0, "bid_size": 100.0, "ask": 67.5, "ask_size": 44.0, "iv": 0.2979, "open_interest": 69.0, "volume": 12.0, "delta": 0.7721, "gamma": 0.0031, "vega": 0.9784, "theta": -0.0274, "rho": 1.887, "theo": 66.6332, "change": -1.475, "open": 70.8, "high": 70.8, "low": 66.7, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T11:30:29", "percent_change": -2.16355, "prev_day_close": 68.1749992370606}, {"option": "AAPL270917P00265000", "bid": 15.7, "bid_size": 68.0, "ask": 16.3, "ask_size": 68.0, "iv": 0.303, "open_interest": 770.0, "volume": 10.0, "delta": -0.243, "gamma": 0.0034, "vega": 0.9984, "theta": -0.0368, "rho": -0.8037, "theo": 15.8831, "change": -0.2, "open": 15.3, "high": 15.33, "low": 14.9, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-08-03T12:52:20", "percent_change": -1.3245, "prev_day_close": 15.0999999046326}, {"option": "AAPL270917C00270000", "bid": 62.0, "bid_size": 76.0, "ask": 64.75, "ask_size": 76.0, "iv": 0.3002, "open_interest": 143.0, "volume": 5.0, "delta": 0.755, "gamma": 0.0033, "vega": 1.0174, "theta": -0.029, "rho": 1.8649, "theo": 63.3119, "change": 0.075, "open": 64.9, "high": 65.0, "low": 64.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T15:06:48", "percent_change": 0.115519, "prev_day_close": 64.9249992370606}, {"option": "AAPL270917P00270000", "bid": 17.2, "bid_size": 24.0, "ask": 17.95, "ask_size": 62.0, "iv": 0.3013, "open_interest": 629.0, "volume": 2.0, "delta": -0.2619, "gamma": 0.0036, "vega": 1.037, "theta": -0.0381, "rho": -0.8518, "theo": 17.3979, "change": 0.625, "open": 16.26, "high": 17.3, "low": 16.26, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T11:46:58", "percent_change": 3.74812, "prev_day_close": 16.6750001907349}, {"option": "AAPL270917C00275000", "bid": 58.15, "bid_size": 146.0, "ask": 61.0, "ask_size": 142.0, "iv": 0.2926, "open_interest": 75.0, "volume": 10.0, "delta": 0.7372, "gamma": 0.0034, "vega": 1.0543, "theta": -0.0306, "rho": 1.8402, "theo": 60.0884, "change": -0.52, "open": 64.2, "high": 64.2, "low": 61.0, "tick": "up", "last_trade_price": 61.03, "last_trade_time": "2026-08-03T15:41:30", "percent_change": -0.844843, "prev_day_close": 61.5500011444092}, {"option": "AAPL270917P00275000", "bid": 18.85, "bid_size": 17.0, "ask": 19.45, "ask_size": 54.0, "iv": 0.2988, "open_interest": 1358.0, "volume": 2.0, "delta": -0.2815, "gamma": 0.0038, "vega": 1.0732, "theta": -0.0393, "rho": -0.9078, "theo": 19.0146, "change": -1.375, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T09:30:28", "percent_change": -7.54458, "prev_day_close": 18.2249994277954}, {"option": "AAPL270917C00280000", "bid": 56.0, "bid_size": 89.0, "ask": 57.9, "ask_size": 90.0, "iv": 0.2953, "open_interest": 210.0, "volume": 15.0, "delta": 0.7188, "gamma": 0.0036, "vega": 1.0889, "theta": -0.032, "rho": 1.8133, "theo": 56.9638, "change": -1.275, "open": 58.75, "high": 58.97, "low": 57.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": -2.16929, "prev_day_close": 58.7749996185303}, {"option": "AAPL270917P00280000", "bid": 20.6, "bid_size": 34.0, "ask": 21.2, "ask_size": 243.0, "iv": 0.297, "open_interest": 1407.0, "volume": 10.0, "delta": -0.3017, "gamma": 0.0039, "vega": 1.1059, "theta": -0.0405, "rho": -0.9656, "theo": 20.7353, "change": 0.59, "open": 19.44, "high": 20.65, "low": 19.44, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-08-03T15:44:30", "percent_change": 2.97229, "prev_day_close": 19.8500003814697}, {"option": "AAPL270917C00285000", "bid": 52.3, "bid_size": 93.0, "ask": 54.9, "ask_size": 81.0, "iv": 0.2905, "open_interest": 442.0, "volume": 2.0, "delta": 0.6999, "gamma": 0.0037, "vega": 1.1216, "theta": -0.0333, "rho": 1.7823, "theo": 53.9405, "change": -1.435, "open": 56.66, "high": 56.66, "low": 54.09, "tick": "down", "last_trade_price": 54.09, "last_trade_time": "2026-08-03T11:41:03", "percent_change": -2.58442, "prev_day_close": 55.5249996185303}, {"option": "AAPL270917P00285000", "bid": 22.35, "bid_size": 21.0, "ask": 23.05, "ask_size": 46.0, "iv": 0.2946, "open_interest": 504.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0041, "vega": 1.1371, "theta": -0.0415, "rho": -1.0096, "theo": 22.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.87, "last_trade_time": "2026-07-31T15:34:15", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AAPL270917C00290000", "bid": 49.55, "bid_size": 39.0, "ask": 52.25, "ask_size": 117.0, "iv": 0.2907, "open_interest": 170.0, "volume": 4.0, "delta": 0.6806, "gamma": 0.0038, "vega": 1.1517, "theta": -0.0346, "rho": 1.7483, "theo": 51.0218, "change": -0.075, "open": 53.65, "high": 53.65, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-08-03T15:21:02", "percent_change": -0.143198, "prev_day_close": 52.375}, {"option": "AAPL270917P00290000", "bid": 24.3, "bid_size": 34.0, "ask": 25.2, "ask_size": 209.0, "iv": 0.2936, "open_interest": 306.0, "volume": 16.0, "delta": -0.3445, "gamma": 0.0043, "vega": 1.1642, "theta": -0.0425, "rho": -1.0656, "theo": 24.5383, "change": 0.515, "open": 24.04, "high": 24.04, "low": 24.04, "tick": "no_change", "last_trade_price": 24.04, "last_trade_time": "2026-08-03T15:38:36", "percent_change": 2.18916, "prev_day_close": 23.5249996185303}, {"option": "AAPL270917C00295000", "bid": 46.5, "bid_size": 94.0, "ask": 49.25, "ask_size": 44.0, "iv": 0.2872, "open_interest": 286.0, "volume": 14.0, "delta": 0.6608, "gamma": 0.0039, "vega": 1.1788, "theta": -0.0357, "rho": 1.7131, "theo": 48.2078, "change": -1.25, "open": 48.7, "high": 49.5, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -2.51256, "prev_day_close": 49.75}, {"option": "AAPL270917P00295000", "bid": 26.35, "bid_size": 25.0, "ask": 27.35, "ask_size": 99.0, "iv": 0.2921, "open_interest": 499.0, "volume": 7.0, "delta": -0.3667, "gamma": 0.0044, "vega": 1.1881, "theta": -0.0434, "rho": -1.1238, "theo": 26.6076, "change": -0.02, "open": 25.0, "high": 25.7, "low": 25.0, "tick": "down", "last_trade_price": 25.53, "last_trade_time": "2026-08-03T13:13:39", "percent_change": -0.0782786, "prev_day_close": 25.5500001907349}, {"option": "AAPL270917C00300000", "bid": 44.15, "bid_size": 186.0, "ask": 46.1, "ask_size": 185.0, "iv": 0.2853, "open_interest": 950.0, "volume": 62.0, "delta": 0.6407, "gamma": 0.004, "vega": 1.203, "theta": -0.0366, "rho": 1.6749, "theo": 45.4988, "change": -1.41, "open": 48.15, "high": 48.3, "low": 45.0, "tick": "no_change", "last_trade_price": 45.44, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -3.00961, "prev_day_close": 46.8500003814697}, {"option": "AAPL270917P00300000", "bid": 28.55, "bid_size": 19.0, "ask": 29.3, "ask_size": 127.0, "iv": 0.2894, "open_interest": 642.0, "volume": 71.0, "delta": -0.3896, "gamma": 0.0046, "vega": 1.2075, "theta": -0.0442, "rho": -1.1618, "theo": 28.8048, "change": 0.845, "open": 27.9, "high": 28.57, "low": 27.3, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-08-03T15:48:16", "percent_change": 3.04779, "prev_day_close": 27.7250003814697}, {"option": "AAPL270917C00305000", "bid": 42.7, "bid_size": 2.0, "ask": 43.3, "ask_size": 89.0, "iv": 0.2877, "open_interest": 258.0, "volume": 56.0, "delta": 0.6204, "gamma": 0.0041, "vega": 1.2243, "theta": -0.0375, "rho": 1.6336, "theo": 42.8973, "change": -1.325, "open": 44.22, "high": 45.49, "low": 42.15, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -2.97252, "prev_day_close": 44.5749988555908}, {"option": "AAPL270917P00305000", "bid": 30.85, "bid_size": 42.0, "ask": 31.65, "ask_size": 165.0, "iv": 0.2879, "open_interest": 102.0, "volume": 86.0, "delta": -0.4129, "gamma": 0.0047, "vega": 1.2235, "theta": -0.0448, "rho": -1.2105, "theo": 31.1262, "change": 0.19, "open": 29.84, "high": 30.14, "low": 29.57, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-08-03T14:34:18", "percent_change": 0.634388, "prev_day_close": 29.9500007629394}, {"option": "AAPL270917C00310000", "bid": 39.8, "bid_size": 111.0, "ask": 40.75, "ask_size": 104.0, "iv": 0.2844, "open_interest": 349.0, "volume": 40.0, "delta": 0.5998, "gamma": 0.0042, "vega": 1.2422, "theta": -0.0382, "rho": 1.5915, "theo": 40.4033, "change": -0.725, "open": 41.77, "high": 43.0, "low": 40.41, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:41:22", "percent_change": -1.73757, "prev_day_close": 41.7250003814697}, {"option": "AAPL270917P00310000", "bid": 33.4, "bid_size": 64.0, "ask": 34.1, "ask_size": 90.0, "iv": 0.2869, "open_interest": 262.0, "volume": 3.0, "delta": -0.4366, "gamma": 0.0048, "vega": 1.2359, "theta": -0.0454, "rho": -1.2608, "theo": 33.5627, "change": 0.395, "open": 31.67, "high": 32.67, "low": 31.67, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-08-03T15:08:31", "percent_change": 1.22386, "prev_day_close": 32.2749996185303}, {"option": "AAPL270917C00315000", "bid": 37.3, "bid_size": 106.0, "ask": 38.25, "ask_size": 21.0, "iv": 0.2822, "open_interest": 501.0, "volume": 21.0, "delta": 0.5791, "gamma": 0.0043, "vega": 1.2567, "theta": -0.0389, "rho": 1.5482, "theo": 38.015, "change": -0.945, "open": 38.45, "high": 39.9, "low": 38.35, "tick": "down", "last_trade_price": 38.48, "last_trade_time": "2026-08-03T15:47:08", "percent_change": -2.39695, "prev_day_close": 39.4249992370606}, {"option": "AAPL270917P00315000", "bid": 35.95, "bid_size": 10.0, "ask": 36.65, "ask_size": 46.0, "iv": 0.2855, "open_interest": 167.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.005, "vega": 1.2389, "theta": -0.0459, "rho": -1.2833, "theo": 36.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-07-31T11:43:22", "percent_change": 0.0, "prev_day_close": 34.8249988555908}, {"option": "AAPL270917C00320000", "bid": 35.25, "bid_size": 58.0, "ask": 35.95, "ask_size": 48.0, "iv": 0.2818, "open_interest": 967.0, "volume": 38.0, "delta": 0.5584, "gamma": 0.0044, "vega": 1.2678, "theta": -0.0394, "rho": 1.502, "theo": 35.7331, "change": -1.7, "open": 40.0, "high": 40.0, "low": 35.23, "tick": "down", "last_trade_price": 35.65, "last_trade_time": "2026-08-03T15:51:15", "percent_change": -4.55154, "prev_day_close": 37.3500003814697}, {"option": "AAPL270917P00320000", "bid": 38.5, "bid_size": 45.0, "ask": 39.75, "ask_size": 96.0, "iv": 0.2852, "open_interest": 99.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0051, "vega": 1.2435, "theta": -0.0463, "rho": -1.3329, "theo": 38.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.58, "last_trade_time": "2026-07-31T13:29:09", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "AAPL270917C00325000", "bid": 33.15, "bid_size": 64.0, "ask": 33.8, "ask_size": 64.0, "iv": 0.281, "open_interest": 254.0, "volume": 13.0, "delta": 0.5376, "gamma": 0.0044, "vega": 1.2756, "theta": -0.0397, "rho": 1.4549, "theo": 33.5576, "change": 0.725, "open": 34.8, "high": 35.7, "low": 33.95, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T13:29:39", "percent_change": 2.07291, "prev_day_close": 34.9749984741211}, {"option": "AAPL270917P00325000", "bid": 41.3, "bid_size": 34.0, "ask": 42.6, "ask_size": 34.0, "iv": 0.2842, "open_interest": 375.0, "volume": 2.0, "delta": -0.51, "gamma": 0.0052, "vega": 1.2407, "theta": -0.0466, "rho": -1.3619, "theo": 41.6337, "change": -0.095, "open": 40.03, "high": 40.03, "low": 40.03, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-08-03T13:13:39", "percent_change": -0.23676, "prev_day_close": 40.125}, {"option": "AAPL270917C00330000", "bid": 31.1, "bid_size": 75.0, "ask": 31.7, "ask_size": 45.0, "iv": 0.2798, "open_interest": 538.0, "volume": 54.0, "delta": 0.5169, "gamma": 0.0044, "vega": 1.28, "theta": -0.0399, "rho": 1.4082, "theo": 31.4856, "change": -0.98, "open": 32.5, "high": 32.65, "low": 30.92, "tick": "no_change", "last_trade_price": 31.87, "last_trade_time": "2026-08-03T15:47:52", "percent_change": -2.98326, "prev_day_close": 32.8500003814697}, {"option": "AAPL270917P00330000", "bid": 44.2, "bid_size": 17.0, "ask": 45.55, "ask_size": 170.0, "iv": 0.2831, "open_interest": 272.0, "volume": 31.0, "delta": -0.5349, "gamma": 0.0053, "vega": 1.2345, "theta": -0.0468, "rho": -1.3756, "theo": 44.5628, "change": 1.5, "open": 44.55, "high": 44.55, "low": 44.55, "tick": "no_change", "last_trade_price": 44.55, "last_trade_time": "2026-08-03T11:45:45", "percent_change": 3.48432, "prev_day_close": 43.0500011444092}, {"option": "AAPL270917C00335000", "bid": 29.15, "bid_size": 66.0, "ask": 29.75, "ask_size": 42.0, "iv": 0.279, "open_interest": 728.0, "volume": 71.0, "delta": 0.4964, "gamma": 0.0044, "vega": 1.281, "theta": -0.04, "rho": 1.36, "theo": 29.5154, "change": -0.575, "open": 30.25, "high": 31.0, "low": 29.35, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-08-03T15:40:01", "percent_change": -1.86537, "prev_day_close": 30.8249998092651}, {"option": "AAPL270917P00335000", "bid": 47.0, "bid_size": 10.0, "ask": 48.85, "ask_size": 27.0, "iv": 0.2818, "open_interest": 636.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0054, "vega": 1.2166, "theta": -0.0468, "rho": -1.4021, "theo": 47.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-07-31T12:33:55", "percent_change": 0.0, "prev_day_close": 46.0250015258789}, {"option": "AAPL270917C00340000", "bid": 27.25, "bid_size": 63.0, "ask": 27.9, "ask_size": 52.0, "iv": 0.278, "open_interest": 665.0, "volume": 29.0, "delta": 0.476, "gamma": 0.0044, "vega": 1.2786, "theta": -0.04, "rho": 1.3104, "theo": 27.6465, "change": -0.875, "open": 30.1, "high": 30.1, "low": 27.6, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -3.0303, "prev_day_close": 28.875}, {"option": "AAPL270917P00340000", "bid": 49.9, "bid_size": 13.0, "ask": 52.35, "ask_size": 13.0, "iv": 0.281, "open_interest": 125.0, "volume": 1.0, "delta": -0.5851, "gamma": 0.0055, "vega": 1.2023, "theta": -0.0469, "rho": -1.4118, "theo": 50.8233, "change": -0.22, "open": 49.03, "high": 49.03, "low": 49.03, "tick": "down", "last_trade_price": 49.03, "last_trade_time": "2026-08-03T10:17:20", "percent_change": -0.446701, "prev_day_close": 49.25}, {"option": "AAPL270917C00345000", "bid": 25.5, "bid_size": 24.0, "ask": 26.15, "ask_size": 125.0, "iv": 0.2772, "open_interest": 660.0, "volume": 47.0, "delta": 0.4559, "gamma": 0.0044, "vega": 1.2733, "theta": -0.0399, "rho": 1.2618, "theo": 25.8762, "change": -0.2, "open": 26.14, "high": 26.85, "low": 26.14, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-08-03T12:26:25", "percent_change": -0.739372, "prev_day_close": 27.0500001907349}, {"option": "AAPL270917P00345000", "bid": 53.1, "bid_size": 6.0, "ask": 55.65, "ask_size": 10.0, "iv": 0.2798, "open_interest": 130.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0055, "vega": 1.1811, "theta": -0.0467, "rho": -1.4293, "theo": 54.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-07-31T09:32:16", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "AAPL270917C00350000", "bid": 23.15, "bid_size": 145.0, "ask": 24.35, "ask_size": 47.0, "iv": 0.2733, "open_interest": 3004.0, "volume": 97.0, "delta": 0.4362, "gamma": 0.0044, "vega": 1.265, "theta": -0.0397, "rho": 1.2136, "theo": 24.2006, "change": -1.24, "open": 26.8, "high": 27.75, "low": 23.95, "tick": "down", "last_trade_price": 24.01, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -4.91089, "prev_day_close": 25.25}, {"option": "AAPL270917P00350000", "bid": 56.05, "bid_size": 49.0, "ask": 59.7, "ask_size": 50.0, "iv": 0.2797, "open_interest": 50.0, "volume": 1.0, "delta": -0.6353, "gamma": 0.0056, "vega": 1.1418, "theta": -0.0465, "rho": -1.4134, "theo": 57.5539, "change": 1.275, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-08-03T15:47:07", "percent_change": 2.28802, "prev_day_close": 55.7250003814697}, {"option": "AAPL270917C00355000", "bid": 22.25, "bid_size": 55.0, "ask": 22.85, "ask_size": 39.0, "iv": 0.2756, "open_interest": 456.0, "volume": 10.0, "delta": 0.4168, "gamma": 0.0044, "vega": 1.2536, "theta": -0.0394, "rho": 1.1643, "theo": 22.6177, "change": -0.325, "open": 23.35, "high": 23.35, "low": 23.35, "tick": "no_change", "last_trade_price": 23.35, "last_trade_time": "2026-08-03T09:43:43", "percent_change": -1.37276, "prev_day_close": 23.6750001907349}, {"option": "AAPL270917P00355000", "bid": 59.65, "bid_size": 76.0, "ask": 62.5, "ask_size": 66.0, "iv": 0.2758, "open_interest": 212.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0057, "vega": 1.1095, "theta": -0.0464, "rho": -1.4002, "theo": 61.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.79, "last_trade_time": "2026-07-30T13:41:57", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "AAPL270917C00360000", "bid": 20.85, "bid_size": 18.0, "ask": 21.35, "ask_size": 59.0, "iv": 0.2752, "open_interest": 1448.0, "volume": 13.0, "delta": 0.3978, "gamma": 0.0044, "vega": 1.2394, "theta": -0.039, "rho": 1.1155, "theo": 21.1258, "change": -1.125, "open": 21.55, "high": 22.48, "low": 21.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -5.08475, "prev_day_close": 22.125}, {"option": "AAPL270917P00360000", "bid": 63.35, "bid_size": 18.0, "ask": 66.35, "ask_size": 18.0, "iv": 0.2762, "open_interest": 9.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0057, "vega": 1.0755, "theta": -0.0461, "rho": -1.3907, "theo": 64.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.94, "last_trade_time": "2026-07-31T09:32:03", "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "AAPL270917C00365000", "bid": 19.45, "bid_size": 13.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.2744, "open_interest": 1509.0, "volume": 12.0, "delta": 0.3792, "gamma": 0.0043, "vega": 1.2232, "theta": -0.0385, "rho": 1.0685, "theo": 19.7203, "change": -0.375, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T15:37:55", "percent_change": -1.81379, "prev_day_close": 20.6750001907349}, {"option": "AAPL270917P00365000", "bid": 67.1, "bid_size": 185.0, "ask": 70.55, "ask_size": 31.0, "iv": 0.2777, "open_interest": 3.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0058, "vega": 1.0352, "theta": -0.0458, "rho": -1.3502, "theo": 68.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.02, "last_trade_time": "2026-07-02T10:41:10", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "AAPL270917C00370000", "bid": 18.05, "bid_size": 54.0, "ask": 18.65, "ask_size": 93.0, "iv": 0.2738, "open_interest": 369.0, "volume": 5.0, "delta": 0.3612, "gamma": 0.0042, "vega": 1.2046, "theta": -0.0379, "rho": 1.0219, "theo": 18.3974, "change": -0.65, "open": 18.7, "high": 18.7, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-08-03T15:48:56", "percent_change": -3.37662, "prev_day_close": 19.25}, {"option": "AAPL270917P00370000", "bid": 71.0, "bid_size": 44.0, "ask": 74.0, "ask_size": 38.0, "iv": 0.275, "open_interest": 101.0, "volume": 3.0, "delta": -0.7349, "gamma": 0.0058, "vega": 0.9747, "theta": -0.0453, "rho": -1.2846, "theo": 72.427, "change": 2.015, "open": 72.49, "high": 72.49, "low": 72.49, "tick": "no_change", "last_trade_price": 72.49, "last_trade_time": "2026-08-03T15:51:39", "percent_change": 2.85917, "prev_day_close": 70.4749984741211}, {"option": "AAPL270917C00375000", "bid": 16.9, "bid_size": 5.0, "ask": 17.35, "ask_size": 34.0, "iv": 0.2735, "open_interest": 1610.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0042, "vega": 1.1835, "theta": -0.0372, "rho": 0.975, "theo": 17.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.58, "last_trade_time": "2026-07-31T14:47:42", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AAPL270917P00375000", "bid": 75.0, "bid_size": 23.0, "ask": 78.4, "ask_size": 39.0, "iv": 0.2767, "open_interest": 22.0, "volume": 3.0, "delta": -0.7598, "gamma": 0.0058, "vega": 0.9169, "theta": -0.0449, "rho": -1.2608, "theo": 76.435, "change": -1.65, "open": 72.8, "high": 72.8, "low": 72.8, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-08-03T09:41:07", "percent_change": -2.21625, "prev_day_close": 74.4500007629394}, {"option": "AAPL270917C00380000", "bid": 15.65, "bid_size": 14.0, "ask": 16.2, "ask_size": 37.0, "iv": 0.2727, "open_interest": 899.0, "volume": 32.0, "delta": 0.3266, "gamma": 0.0041, "vega": 1.1606, "theta": -0.0365, "rho": 0.9297, "theo": 15.9902, "change": 0.325, "open": 16.75, "high": 17.1, "low": 16.16, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T13:30:06", "percent_change": 1.9374, "prev_day_close": 16.7750005722046}, {"option": "AAPL270917P00380000", "bid": 79.1, "bid_size": 11.0, "ask": 82.8, "ask_size": 27.0, "iv": 0.2782, "open_interest": 60.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0058, "vega": 0.8721, "theta": -0.0444, "rho": -1.2135, "theo": 80.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.11, "last_trade_time": "2026-06-25T12:05:37", "percent_change": 0.0, "prev_day_close": 78.5249977111816}, {"option": "AAPL270917C00385000", "bid": 14.6, "bid_size": 51.0, "ask": 15.15, "ask_size": 69.0, "iv": 0.2727, "open_interest": 537.0, "volume": 3.0, "delta": 0.3102, "gamma": 0.004, "vega": 1.1366, "theta": -0.0357, "rho": 0.8865, "theo": 14.8982, "change": -0.1, "open": 15.3, "high": 15.5, "low": 15.3, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T12:27:37", "percent_change": -0.641025, "prev_day_close": 15.5999999046326}, {"option": "AAPL270917P00385000", "bid": 83.05, "bid_size": 25.0, "ask": 86.25, "ask_size": 15.0, "iv": 0.2718, "open_interest": 21.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0059, "vega": 0.7992, "theta": -0.0446, "rho": -1.1192, "theo": 84.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.88, "last_trade_time": "2026-06-16T15:48:41", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "AAPL270917C00390000", "bid": 13.55, "bid_size": 26.0, "ask": 14.05, "ask_size": 34.0, "iv": 0.2719, "open_interest": 289.0, "volume": 7.0, "delta": 0.2943, "gamma": 0.0039, "vega": 1.111, "theta": -0.0349, "rho": 0.8439, "theo": 13.8753, "change": -0.07, "open": 14.61, "high": 14.61, "low": 14.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-08-03T15:38:36", "percent_change": -0.484428, "prev_day_close": 14.4499998092651}, {"option": "AAPL270917P00390000", "bid": 87.4, "bid_size": 80.0, "ask": 91.3, "ask_size": 76.0, "iv": 0.2769, "open_interest": 3.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0059, "vega": 0.7248, "theta": -0.0437, "rho": -1.0021, "theo": 89.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-07-06T09:47:38", "percent_change": 0.0, "prev_day_close": 86.9750022888184}, {"option": "AAPL270917C00395000", "bid": 12.65, "bid_size": 24.0, "ask": 13.15, "ask_size": 34.0, "iv": 0.2721, "open_interest": 181.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0038, "vega": 1.0837, "theta": -0.0341, "rho": 0.8018, "theo": 12.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-07-30T09:34:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AAPL270917P00395000", "bid": 91.8, "bid_size": 29.0, "ask": 95.7, "ask_size": 36.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0058, "vega": 0.6409, "theta": -0.0432, "rho": -0.9344, "theo": 93.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "AAPL270917C00400000", "bid": 11.8, "bid_size": 51.0, "ask": 12.2, "ask_size": 43.0, "iv": 0.2718, "open_interest": 3381.0, "volume": 584.0, "delta": 0.2644, "gamma": 0.0037, "vega": 1.0554, "theta": -0.0332, "rho": 0.7615, "theo": 12.0267, "change": -0.275, "open": 12.4, "high": 12.83, "low": 11.55, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -2.18688, "prev_day_close": 12.5750002861023}, {"option": "AAPL270917P00400000", "bid": 96.55, "bid_size": 35.0, "ask": 99.4, "ask_size": 33.0, "iv": 0.2726, "open_interest": 2.0, "volume": 1.0, "delta": -0.8758, "gamma": 0.0056, "vega": 0.5929, "theta": -0.0425, "rho": -0.827, "theo": 97.9459, "change": -1.165, "open": 94.56, "high": 94.56, "low": 94.56, "tick": "up", "last_trade_price": 94.56, "last_trade_time": "2026-08-03T13:29:39", "percent_change": -1.21703, "prev_day_close": 95.7249984741211}, {"option": "AAPL270917C00410000", "bid": 10.15, "bid_size": 28.0, "ask": 10.65, "ask_size": 114.0, "iv": 0.2716, "open_interest": 285.0, "volume": 6.0, "delta": 0.2369, "gamma": 0.0035, "vega": 0.9979, "theta": -0.0314, "rho": 0.6864, "theo": 10.4161, "change": -0.25, "open": 11.0, "high": 11.0, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:47:08", "percent_change": -2.30415, "prev_day_close": 10.8500003814697}, {"option": "AAPL270917P00410000", "bid": 105.55, "bid_size": 21.0, "ask": 109.45, "ask_size": 21.0, "iv": 0.2787, "open_interest": 16.0, "volume": 1.0, "delta": -0.9158, "gamma": 0.0049, "vega": 0.4113, "theta": -0.0408, "rho": -0.5978, "theo": 107.2194, "change": 0.14, "open": 105.19, "high": 105.19, "low": 105.19, "tick": "up", "last_trade_price": 105.19, "last_trade_time": "2026-08-03T09:31:48", "percent_change": 0.133271, "prev_day_close": 105.049999237061}, {"option": "AAPL270917C00420000", "bid": 8.85, "bid_size": 25.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.2716, "open_interest": 1288.0, "volume": 13.0, "delta": 0.2118, "gamma": 0.0033, "vega": 0.9372, "theta": -0.0294, "rho": 0.6155, "theo": 9.0186, "change": 0.03, "open": 9.15, "high": 9.43, "low": 8.65, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-03T14:12:11", "percent_change": 0.319153, "prev_day_close": 9.39999961853027}, {"option": "AAPL270917P00420000", "bid": 115.1, "bid_size": 18.0, "ask": 119.0, "ask_size": 18.0, "iv": 0.2817, "open_interest": 3.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0043, "vega": 0.2871, "theta": -0.028, "rho": -0.4393, "theo": 116.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.11, "last_trade_time": "2026-07-27T09:46:50", "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "AAPL270917C00430000", "bid": 7.6, "bid_size": 37.0, "ask": 8.05, "ask_size": 192.0, "iv": 0.2718, "open_interest": 244.0, "volume": 2.0, "delta": 0.189, "gamma": 0.0031, "vega": 0.8774, "theta": -0.0275, "rho": 0.5521, "theo": 7.809, "change": -0.125, "open": 8.2, "high": 8.2, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T10:13:46", "percent_change": -1.53846, "prev_day_close": 8.12500023841858}, {"option": "AAPL270917P00430000", "bid": 124.5, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.2803, "open_interest": 5.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0031, "vega": 0.1235, "theta": -0.0037, "rho": -0.1121, "theo": 126.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.5, "last_trade_time": "2026-07-31T14:17:26", "percent_change": 0.0, "prev_day_close": 124.125}, {"option": "AAPL270917C00440000", "bid": 6.6, "bid_size": 28.0, "ask": 6.95, "ask_size": 38.0, "iv": 0.2719, "open_interest": 97.0, "volume": 1.0, "delta": 0.1684, "gamma": 0.0029, "vega": 0.8171, "theta": -0.0256, "rho": 0.493, "theo": 6.7645, "change": -0.075, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-03T15:46:55", "percent_change": -1.06762, "prev_day_close": 7.02500009536743}, {"option": "AAPL270917P00440000", "bid": 134.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0013, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.8, "last_trade_time": "2026-07-16T09:45:28", "percent_change": 0.0, "prev_day_close": 133.824996948242}, {"option": "AAPL270917C00450000", "bid": 5.7, "bid_size": 38.0, "ask": 6.05, "ask_size": 38.0, "iv": 0.2722, "open_interest": 263.0, "volume": 4.0, "delta": 0.15, "gamma": 0.0027, "vega": 0.7588, "theta": -0.0238, "rho": 0.4406, "theo": 5.8648, "change": 0.06, "open": 6.0, "high": 6.16, "low": 5.7, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-08-03T15:03:12", "percent_change": 0.983604, "prev_day_close": 6.10000014305115}, {"option": "AAPL270917P00450000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "AAPL270917C00460000", "bid": 4.95, "bid_size": 38.0, "ask": 5.3, "ask_size": 86.0, "iv": 0.273, "open_interest": 82.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0024, "vega": 0.7028, "theta": -0.022, "rho": 0.3929, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-07-29T14:30:05", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "AAPL270917P00460000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.775001525879}, {"option": "AAPL270917C00470000", "bid": 4.3, "bid_size": 55.0, "ask": 4.6, "ask_size": 48.0, "iv": 0.2735, "open_interest": 184.0, "volume": 3.0, "delta": 0.1187, "gamma": 0.0023, "vega": 0.6486, "theta": -0.0204, "rho": 0.3502, "theo": 4.4235, "change": -0.23, "open": 4.5, "high": 4.5, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T11:29:03", "percent_change": -5.05494, "prev_day_close": 4.54999995231628}, {"option": "AAPL270917P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.775001525879}, {"option": "AAPL270917C00480000", "bid": 3.7, "bid_size": 38.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.2738, "open_interest": 71.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0021, "vega": 0.5984, "theta": -0.0188, "rho": 0.3126, "theo": 3.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-31T14:53:40", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AAPL270917P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.775001525879}, {"option": "AAPL270917C00490000", "bid": 3.25, "bid_size": 50.0, "ask": 3.55, "ask_size": 61.0, "iv": 0.2754, "open_interest": 26.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0019, "vega": 0.5504, "theta": -0.0173, "rho": 0.2782, "theo": 3.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-07-31T13:46:23", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AAPL270917P00490000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL270917C00500000", "bid": 2.85, "bid_size": 61.0, "ask": 3.05, "ask_size": 61.0, "iv": 0.2758, "open_interest": 337.0, "volume": 5.0, "delta": 0.0838, "gamma": 0.0017, "vega": 0.5059, "theta": -0.0159, "rho": 0.2483, "theo": 2.9331, "change": 0.045, "open": 2.9, "high": 3.06, "low": 2.85, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-03T15:03:12", "percent_change": 1.49254, "prev_day_close": 3.01499998569488}, {"option": "AAPL270917P00500000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "AAPL270917C00510000", "bid": 2.48, "bid_size": 66.0, "ask": 2.7, "ask_size": 106.0, "iv": 0.2769, "open_interest": 83.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0016, "vega": 0.4651, "theta": -0.0146, "rho": 0.2218, "theo": 2.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-31T12:23:55", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "AAPL270917P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.650001525879}, {"option": "AAPL270917C00520000", "bid": 2.16, "bid_size": 61.0, "ask": 2.38, "ask_size": 61.0, "iv": 0.2778, "open_interest": 98.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0014, "vega": 0.4266, "theta": -0.0134, "rho": 0.1977, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-31T10:59:58", "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "AAPL270917P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.549995422363}, {"option": "AAPL270917C00530000", "bid": 1.88, "bid_size": 66.0, "ask": 2.07, "ask_size": 11.0, "iv": 0.2784, "open_interest": 63.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0013, "vega": 0.3914, "theta": -0.0123, "rho": 0.1769, "theo": 1.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-07-29T14:22:56", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "AAPL270917P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.549995422363}, {"option": "AAPL270917C00540000", "bid": 1.64, "bid_size": 61.0, "ask": 1.83, "ask_size": 27.0, "iv": 0.2794, "open_interest": 35.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0012, "vega": 0.3595, "theta": -0.0113, "rho": 0.1585, "theo": 1.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-07-31T09:36:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AAPL270917P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "AAPL270917C00550000", "bid": 1.43, "bid_size": 61.0, "ask": 1.63, "ask_size": 53.0, "iv": 0.2805, "open_interest": 203.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0011, "vega": 0.3297, "theta": -0.0104, "rho": 0.1417, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-07-31T15:57:29", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "AAPL270917P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "AAPL270917C00560000", "bid": 1.25, "bid_size": 135.0, "ask": 1.45, "ask_size": 81.0, "iv": 0.2816, "open_interest": 443.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.001, "vega": 0.3024, "theta": -0.0096, "rho": 0.1272, "theo": 1.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T09:55:52", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AAPL270917P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "AAPL270917C00570000", "bid": 1.1, "bid_size": 78.0, "ask": 1.29, "ask_size": 78.0, "iv": 0.2827, "open_interest": 17.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0009, "vega": 0.2779, "theta": -0.0088, "rho": 0.1144, "theo": 1.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T12:56:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AAPL270917P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL270917C00580000", "bid": 0.96, "bid_size": 43.0, "ask": 1.16, "ask_size": 159.0, "iv": 0.2839, "open_interest": 35.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0008, "vega": 0.2554, "theta": -0.0081, "rho": 0.1029, "theo": 1.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-07-31T15:49:24", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "AAPL270917P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL270917C00590000", "bid": 0.85, "bid_size": 77.0, "ask": 1.04, "ask_size": 92.0, "iv": 0.2853, "open_interest": 23.0, "volume": 1.0, "delta": 0.0311, "gamma": 0.0008, "vega": 0.2346, "theta": -0.0074, "rho": 0.0926, "theo": 0.9586, "change": 0.105, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-03T15:38:50", "percent_change": 11.2299, "prev_day_close": 0.935000002384186}, {"option": "AAPL270917P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL270917C00600000", "bid": 0.8, "bid_size": 15.0, "ask": 0.92, "ask_size": 94.0, "iv": 0.2874, "open_interest": 907.0, "volume": 300.0, "delta": 0.0281, "gamma": 0.0007, "vega": 0.2157, "theta": -0.0069, "rho": 0.0836, "theo": 0.8562, "change": -0.025, "open": 0.8, "high": 0.88, "low": 0.8, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -2.99401, "prev_day_close": 0.834999978542328}, {"option": "AAPL270917P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "AAPL271217C00005000", "bid": 296.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.023, "theo": 298.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 296.95, "last_trade_time": "2026-07-31T13:15:13", "percent_change": 0.0, "prev_day_close": 301.599990844727}, {"option": "AAPL271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 1.0, "iv": 1.9444, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0003, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-09T09:30:07", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AAPL271217C00010000", "bid": 291.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0586, "theo": 293.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.36, "last_trade_time": "2026-02-27T14:48:02", "percent_change": 0.0, "prev_day_close": 296.75}, {"option": "AAPL271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 93.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.0001, "rho": -0.0005, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "AAPL271217C00015000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 1.018, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1185, "theo": 288.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.29, "last_trade_time": "2026-01-21T11:23:55", "percent_change": 0.0, "prev_day_close": 291.975006103516}, {"option": "AAPL271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 10.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.0002, "rho": -0.0008, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "AAPL271217C00020000", "bid": 281.5, "bid_size": 2.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.2424, "theo": 284.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.46, "last_trade_time": "2026-04-07T10:46:03", "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "AAPL271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 1.0, "iv": 1.1667, "open_interest": 62.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.0002, "rho": -0.0012, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-04T12:43:23", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL271217C00025000", "bid": 277.0, "bid_size": 2.0, "ask": 282.0, "ask_size": 2.0, "iv": 0.8016, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.3056, "theo": 279.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.24, "last_trade_time": "2026-04-07T10:46:39", "percent_change": 0.0, "prev_day_close": 282.550003051758}, {"option": "AAPL271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 1.0, "iv": 1.0648, "open_interest": 40.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0042, "theta": -0.0003, "rho": -0.0016, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-05-19T13:12:41", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "AAPL271217C00030000", "bid": 272.0, "bid_size": 2.0, "ask": 277.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.3662, "theo": 274.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.6, "last_trade_time": "2026-06-24T12:02:03", "percent_change": 0.0, "prev_day_close": 277.849990844727}, {"option": "AAPL271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 1.0, "iv": 0.983, "open_interest": 175.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0055, "theta": -0.0003, "rho": -0.0021, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-03T15:09:23", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AAPL271217C00035000", "bid": 267.5, "bid_size": 2.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.4292, "theo": 270.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.150009155273}, {"option": "AAPL271217P00035000", "bid": 0.03, "bid_size": 99.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.9268, "open_interest": 647.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0069, "theta": -0.0004, "rho": -0.0026, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T12:35:03", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "AAPL271217C00040000", "bid": 263.0, "bid_size": 2.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.7321, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.4954, "theo": 265.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.49, "last_trade_time": "2026-03-16T12:49:21", "percent_change": 0.0, "prev_day_close": 268.425003051758}, {"option": "AAPL271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 1.0, "iv": 0.8667, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0086, "theta": -0.0005, "rho": -0.0033, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-06-17T13:35:02", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL271217C00045000", "bid": 258.0, "bid_size": 2.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.5734, "theo": 260.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.68, "last_trade_time": "2026-04-07T10:47:27", "percent_change": 0.0, "prev_day_close": 263.725006103516}, {"option": "AAPL271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 21.0, "iv": 0.8215, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0105, "theta": -0.0006, "rho": -0.0041, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-05-28T13:46:12", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AAPL271217C00050000", "bid": 253.5, "bid_size": 2.0, "ask": 258.5, "ask_size": 2.0, "iv": 0.602, "open_interest": 820.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0127, "theta": 0.0, "rho": 0.6518, "theo": 255.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.03, "last_trade_time": "2026-07-31T10:22:14", "percent_change": 0.0, "prev_day_close": 258.800003051758}, {"option": "AAPL271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 199.0, "iv": 0.5448, "open_interest": 1185.0, "volume": 151.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0128, "theta": -0.0007, "rho": -0.005, "theo": 0.0688, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:54:50", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "AAPL271217C00055000", "bid": 249.0, "bid_size": 1.0, "ask": 253.5, "ask_size": 2.0, "iv": 0.5197, "open_interest": 411.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0154, "theta": 0.0, "rho": 0.7153, "theo": 251.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.56, "last_trade_time": "2026-07-31T13:40:55", "percent_change": 0.0, "prev_day_close": 254.300003051758}, {"option": "AAPL271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.7358, "open_interest": 37.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0155, "theta": -0.0008, "rho": -0.0062, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T14:02:56", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "AAPL271217C00060000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 297.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0184, "theta": 0.0, "rho": 0.7786, "theo": 246.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.5, "last_trade_time": "2026-06-23T14:05:13", "percent_change": 0.0, "prev_day_close": 249.699996948242}, {"option": "AAPL271217P00060000", "bid": 0.05, "bid_size": 2.0, "ask": 1.24, "ask_size": 10.0, "iv": 0.6866, "open_interest": 95.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0186, "theta": -0.0009, "rho": -0.0075, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:14:01", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "AAPL271217C00065000", "bid": 239.5, "bid_size": 2.0, "ask": 244.5, "ask_size": 2.0, "iv": 0.5485, "open_interest": 157.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.022, "theta": 0.0, "rho": 0.8417, "theo": 241.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.3, "last_trade_time": "2026-06-16T12:51:35", "percent_change": 0.0, "prev_day_close": 245.025001525879}, {"option": "AAPL271217P00065000", "bid": 0.1, "bid_size": 5.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.6374, "open_interest": 536.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0222, "theta": -0.0011, "rho": -0.009, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-05-15T14:04:19", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "AAPL271217C00070000", "bid": 234.5, "bid_size": 2.0, "ask": 239.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 168.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0262, "theta": 0.0, "rho": 0.9044, "theo": 237.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.95, "last_trade_time": "2026-07-31T10:58:55", "percent_change": 0.0, "prev_day_close": 240.349998474121}, {"option": "AAPL271217P00070000", "bid": 0.08, "bid_size": 42.0, "ask": 0.88, "ask_size": 1.0, "iv": 0.5815, "open_interest": 213.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0265, "theta": -0.0012, "rho": -0.0109, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-16T09:38:09", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "AAPL271217C00075000", "bid": 230.0, "bid_size": 2.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.4365, "open_interest": 132.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.031, "theta": 0.0, "rho": 0.9668, "theo": 232.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.6, "last_trade_time": "2026-07-28T13:03:07", "percent_change": 0.0, "prev_day_close": 235.699996948242}, {"option": "AAPL271217P00075000", "bid": 0.01, "bid_size": 10.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.5078, "open_interest": 90.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0313, "theta": -0.0014, "rho": -0.0131, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-15T15:29:51", "percent_change": 0.0, "prev_day_close": 0.264999996870756}, {"option": "AAPL271217C00080000", "bid": 225.5, "bid_size": 2.0, "ask": 230.5, "ask_size": 2.0, "iv": 0.4986, "open_interest": 427.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0364, "theta": 0.0, "rho": 1.0288, "theo": 227.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.6, "last_trade_time": "2026-07-23T09:30:11", "percent_change": 0.0, "prev_day_close": 231.050003051758}, {"option": "AAPL271217P00080000", "bid": 0.14, "bid_size": 17.0, "ask": 0.44, "ask_size": 1.0, "iv": 0.4781, "open_interest": 268.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0368, "theta": -0.0017, "rho": -0.0157, "theo": 0.201, "change": -0.125, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:49:35", "percent_change": -40.9836, "prev_day_close": 0.305000007152557}, {"option": "AAPL271217C00085000", "bid": 221.0, "bid_size": 1.0, "ask": 225.5, "ask_size": 2.0, "iv": 0.4608, "open_interest": 461.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0427, "theta": 0.0, "rho": 1.0904, "theo": 223.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.0, "last_trade_time": "2026-07-20T14:24:52", "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "AAPL271217P00085000", "bid": 0.19, "bid_size": 15.0, "ask": 0.45, "ask_size": 92.0, "iv": 0.4959, "open_interest": 69.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0434, "theta": -0.0019, "rho": -0.0187, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-24T11:36:56", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "AAPL271217C00090000", "bid": 216.0, "bid_size": 2.0, "ask": 221.0, "ask_size": 2.0, "iv": 0.4208, "open_interest": 172.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0499, "theta": 0.0, "rho": 1.1514, "theo": 218.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.04, "last_trade_time": "2026-06-09T10:42:16", "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "AAPL271217P00090000", "bid": 0.24, "bid_size": 10.0, "ask": 0.54, "ask_size": 1.0, "iv": 0.4652, "open_interest": 105.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0506, "theta": -0.0022, "rho": -0.0223, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T13:45:50", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "AAPL271217C00095000", "bid": 211.5, "bid_size": 2.0, "ask": 216.5, "ask_size": 2.0, "iv": 0.4535, "open_interest": 79.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0579, "theta": 0.0, "rho": 1.2118, "theo": 214.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.17, "last_trade_time": "2026-06-25T15:34:26", "percent_change": 0.0, "prev_day_close": 217.099998474121}, {"option": "AAPL271217P00095000", "bid": 0.29, "bid_size": 40.0, "ask": 0.58, "ask_size": 61.0, "iv": 0.4755, "open_interest": 54.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0585, "theta": -0.0025, "rho": -0.0261, "theo": 0.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-07-31T11:44:29", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "AAPL271217C00100000", "bid": 207.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.465, "open_interest": 366.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0669, "theta": 0.0, "rho": 1.2717, "theo": 209.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.41, "last_trade_time": "2026-07-30T13:52:24", "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "AAPL271217P00100000", "bid": 0.36, "bid_size": 23.0, "ask": 0.61, "ask_size": 61.0, "iv": 0.4634, "open_interest": 1338.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0678, "theta": -0.0028, "rho": -0.0308, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-07-28T10:00:15", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "AAPL271217C00105000", "bid": 202.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.3922, "open_interest": 113.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.077, "theta": 0.0, "rho": 1.3308, "theo": 204.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.35, "last_trade_time": "2026-07-28T15:50:11", "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "AAPL271217P00105000", "bid": 0.41, "bid_size": 103.0, "ask": 0.56, "ask_size": 108.0, "iv": 0.4449, "open_interest": 148.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0783, "theta": -0.0032, "rho": -0.0362, "theo": 0.4575, "change": 0.025, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T11:42:29", "percent_change": 5.15464, "prev_day_close": 0.484999999403954}, {"option": "AAPL271217C00110000", "bid": 197.5, "bid_size": 2.0, "ask": 202.5, "ask_size": 2.0, "iv": 0.4125, "open_interest": 226.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0882, "theta": 0.0, "rho": 1.3892, "theo": 200.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.75, "last_trade_time": "2026-07-31T15:53:20", "percent_change": 0.0, "prev_day_close": 203.224998474121}, {"option": "AAPL271217P00110000", "bid": 0.49, "bid_size": 49.0, "ask": 0.67, "ask_size": 61.0, "iv": 0.4388, "open_interest": 860.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0893, "theta": -0.0036, "rho": -0.0421, "theo": 0.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-22T13:46:10", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "AAPL271217C00115000", "bid": 193.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.4203, "open_interest": 384.0, "volume": 3.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.1005, "theta": 0.0, "rho": 1.4467, "theo": 195.5531, "change": -1.075, "open": 197.55, "high": 197.55, "low": 197.55, "tick": "down", "last_trade_price": 197.55, "last_trade_time": "2026-08-03T10:53:36", "percent_change": -0.541221, "prev_day_close": 198.625}, {"option": "AAPL271217P00115000", "bid": 0.57, "bid_size": 46.0, "ask": 0.85, "ask_size": 63.0, "iv": 0.4349, "open_interest": 880.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.1019, "theta": -0.004, "rho": -0.0488, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-17T15:14:49", "percent_change": 0.0, "prev_day_close": 0.755000025033951}, {"option": "AAPL271217C00120000", "bid": 188.5, "bid_size": 11.0, "ask": 193.5, "ask_size": 11.0, "iv": 0.4224, "open_interest": 256.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.1141, "theta": 0.0, "rho": 1.5033, "theo": 190.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-06-05T11:24:26", "percent_change": 0.0, "prev_day_close": 194.025001525879}, {"option": "AAPL271217P00120000", "bid": 0.67, "bid_size": 112.0, "ask": 0.94, "ask_size": 124.0, "iv": 0.4264, "open_interest": 1141.0, "volume": 5.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.1161, "theta": -0.0045, "rho": -0.0567, "theo": 0.719, "change": -0.01, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-08-03T12:24:30", "percent_change": -1.2987, "prev_day_close": 0.769999980926514}, {"option": "AAPL271217C00125000", "bid": 184.0, "bid_size": 11.0, "ask": 189.0, "ask_size": 11.0, "iv": 0.4214, "open_interest": 447.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.1292, "theta": 0.0, "rho": 1.5588, "theo": 186.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.83, "last_trade_time": "2026-07-07T13:00:27", "percent_change": 0.0, "prev_day_close": 189.424995422363}, {"option": "AAPL271217P00125000", "bid": 0.79, "bid_size": 89.0, "ask": 1.12, "ask_size": 92.0, "iv": 0.4216, "open_interest": 834.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0002, "vega": 0.1311, "theta": -0.005, "rho": -0.0652, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T14:45:05", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "AAPL271217C00130000", "bid": 179.5, "bid_size": 12.0, "ask": 184.5, "ask_size": 2.0, "iv": 0.4182, "open_interest": 462.0, "volume": 4.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.1454, "theta": 0.0, "rho": 1.6132, "theo": 181.8152, "change": 0.35, "open": 184.95, "high": 185.56, "low": 184.95, "tick": "down", "last_trade_price": 185.2, "last_trade_time": "2026-08-03T12:42:54", "percent_change": 0.189344, "prev_day_close": 184.849998474121}, {"option": "AAPL271217P00130000", "bid": 0.9, "bid_size": 78.0, "ask": 1.17, "ask_size": 84.0, "iv": 0.4111, "open_interest": 514.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0003, "vega": 0.1475, "theta": -0.0056, "rho": -0.0748, "theo": 0.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-07-31T09:58:10", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "AAPL271217C00135000", "bid": 175.0, "bid_size": 10.0, "ask": 179.5, "ask_size": 2.0, "iv": 0.3986, "open_interest": 108.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.163, "theta": 0.0, "rho": 1.6665, "theo": 177.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.69, "last_trade_time": "2026-05-12T12:19:29", "percent_change": 0.0, "prev_day_close": 180.125}, {"option": "AAPL271217P00135000", "bid": 1.05, "bid_size": 81.0, "ask": 1.23, "ask_size": 51.0, "iv": 0.402, "open_interest": 2953.0, "volume": 1.0, "delta": -0.0187, "gamma": 0.0003, "vega": 0.166, "theta": -0.0062, "rho": -0.0856, "theo": 1.0989, "change": -0.04, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-03T11:09:08", "percent_change": -3.47826, "prev_day_close": 1.15000003576279}, {"option": "AAPL271217C00140000", "bid": 170.3, "bid_size": 1.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.3889, "open_interest": 444.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.1824, "theta": 0.0, "rho": 1.7183, "theo": 172.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.35, "last_trade_time": "2026-07-13T10:12:19", "percent_change": 0.0, "prev_day_close": 175.574996948242}, {"option": "AAPL271217P00140000", "bid": 1.21, "bid_size": 97.0, "ask": 1.43, "ask_size": 103.0, "iv": 0.3965, "open_interest": 3704.0, "volume": 1.0, "delta": -0.0214, "gamma": 0.0004, "vega": 0.1862, "theta": -0.0069, "rho": -0.0982, "theo": 1.2625, "change": -0.025, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:19:36", "percent_change": -1.90114, "prev_day_close": 1.31499999761581}, {"option": "AAPL271217C00145000", "bid": 165.9, "bid_size": 14.0, "ask": 169.8, "ask_size": 35.0, "iv": 0.3675, "open_interest": 581.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.2032, "theta": 0.0, "rho": 1.7686, "theo": 168.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-07-10T13:09:51", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "AAPL271217P00145000", "bid": 1.34, "bid_size": 106.0, "ask": 1.69, "ask_size": 76.0, "iv": 0.3918, "open_interest": 611.0, "volume": 1.0, "delta": -0.0243, "gamma": 0.0004, "vega": 0.2064, "theta": -0.0076, "rho": -0.1107, "theo": 1.4368, "change": 0.07, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-03T15:23:00", "percent_change": 5.0, "prev_day_close": 1.39999997615814}, {"option": "AAPL271217C00150000", "bid": 161.4, "bid_size": 15.0, "ask": 165.3, "ask_size": 21.0, "iv": 0.3641, "open_interest": 631.0, "volume": 2.0, "delta": 0.9762, "gamma": 0.0005, "vega": 0.2252, "theta": 0.0, "rho": 1.8176, "theo": 163.7198, "change": 0.075, "open": 166.5, "high": 166.5, "low": 166.5, "tick": "down", "last_trade_price": 166.5, "last_trade_time": "2026-08-03T12:33:22", "percent_change": 0.0450681, "prev_day_close": 166.424995422363}, {"option": "AAPL271217P00150000", "bid": 1.54, "bid_size": 61.0, "ask": 1.86, "ask_size": 57.0, "iv": 0.3853, "open_interest": 981.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0005, "vega": 0.2295, "theta": -0.0083, "rho": -0.1252, "theo": 1.6353, "change": -0.175, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T10:23:29", "percent_change": -9.91502, "prev_day_close": 1.76500004529953}, {"option": "AAPL271217C00155000", "bid": 157.0, "bid_size": 18.0, "ask": 160.8, "ask_size": 18.0, "iv": 0.3619, "open_interest": 94.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0005, "vega": 0.2491, "theta": 0.0, "rho": 1.865, "theo": 159.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.05, "last_trade_time": "2026-07-13T10:46:55", "percent_change": 0.0, "prev_day_close": 161.924995422363}, {"option": "AAPL271217P00155000", "bid": 1.75, "bid_size": 76.0, "ask": 1.98, "ask_size": 52.0, "iv": 0.3772, "open_interest": 974.0, "volume": 1.0, "delta": -0.0313, "gamma": 0.0005, "vega": 0.2547, "theta": -0.0091, "rho": -0.1418, "theo": 1.8603, "change": -0.03, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:47:51", "percent_change": -1.59574, "prev_day_close": 1.87999999523163}, {"option": "AAPL271217C00160000", "bid": 152.75, "bid_size": 18.0, "ask": 156.35, "ask_size": 28.0, "iv": 0.3625, "open_interest": 416.0, "volume": 2.0, "delta": 0.9688, "gamma": 0.0006, "vega": 0.2749, "theta": 0.0, "rho": 1.9103, "theo": 154.7959, "change": -3.375, "open": 155.0, "high": 155.0, "low": 154.05, "tick": "down", "last_trade_price": 154.05, "last_trade_time": "2026-08-03T11:49:13", "percent_change": -2.14388, "prev_day_close": 157.424995422363}, {"option": "AAPL271217P00160000", "bid": 1.97, "bid_size": 92.0, "ask": 2.26, "ask_size": 67.0, "iv": 0.3722, "open_interest": 996.0, "volume": 68.0, "delta": -0.0353, "gamma": 0.0006, "vega": 0.2805, "theta": -0.0099, "rho": -0.1595, "theo": 2.109, "change": 0.02, "open": 2.07, "high": 2.1, "low": 2.07, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T10:07:35", "percent_change": 0.961539, "prev_day_close": 2.0799999833107}, {"option": "AAPL271217C00165000", "bid": 148.0, "bid_size": 20.0, "ask": 151.9, "ask_size": 34.0, "iv": 0.352, "open_interest": 266.0, "volume": 1.0, "delta": 0.9646, "gamma": 0.0006, "vega": 0.3019, "theta": 0.0, "rho": 1.9538, "theo": 150.3719, "change": -0.285, "open": 152.69, "high": 152.69, "low": 152.69, "tick": "down", "last_trade_price": 152.69, "last_trade_time": "2026-08-03T14:19:54", "percent_change": -0.186304, "prev_day_close": 152.974998474121}, {"option": "AAPL271217P00165000", "bid": 2.25, "bid_size": 77.0, "ask": 2.53, "ask_size": 80.0, "iv": 0.3677, "open_interest": 1028.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0007, "vega": 0.3075, "theta": -0.0108, "rho": -0.1783, "theo": 2.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T12:30:38", "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "AAPL271217C00170000", "bid": 143.6, "bid_size": 53.0, "ask": 147.5, "ask_size": 53.0, "iv": 0.3486, "open_interest": 497.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0007, "vega": 0.3304, "theta": 0.0, "rho": 1.9955, "theo": 145.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.1, "last_trade_time": "2026-07-31T09:40:02", "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "AAPL271217P00170000", "bid": 2.53, "bid_size": 109.0, "ask": 2.95, "ask_size": 196.0, "iv": 0.3644, "open_interest": 990.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0007, "vega": 0.3379, "theta": -0.0117, "rho": -0.1995, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-07-30T12:29:09", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "AAPL271217C00175000", "bid": 139.2, "bid_size": 23.0, "ask": 143.15, "ask_size": 30.0, "iv": 0.3451, "open_interest": 345.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0008, "vega": 0.361, "theta": 0.0, "rho": 2.0348, "theo": 141.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.45, "last_trade_time": "2026-07-21T11:47:21", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "AAPL271217P00175000", "bid": 2.91, "bid_size": 10.0, "ask": 3.15, "ask_size": 61.0, "iv": 0.3585, "open_interest": 1877.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0008, "vega": 0.3696, "theta": -0.0126, "rho": -0.2232, "theo": 3.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-07-31T11:23:51", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "AAPL271217C00180000", "bid": 134.9, "bid_size": 40.0, "ask": 138.5, "ask_size": 27.0, "iv": 0.3379, "open_interest": 841.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0009, "vega": 0.3933, "theta": 0.0, "rho": 2.0715, "theo": 137.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.77, "last_trade_time": "2026-07-31T09:59:30", "percent_change": 0.0, "prev_day_close": 139.550003051758}, {"option": "AAPL271217P00180000", "bid": 3.25, "bid_size": 74.0, "ask": 3.65, "ask_size": 105.0, "iv": 0.3554, "open_interest": 3459.0, "volume": 1.0, "delta": -0.0553, "gamma": 0.0009, "vega": 0.4014, "theta": -0.0136, "rho": -0.2471, "theo": 3.383, "change": -0.025, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T13:52:25", "percent_change": -0.751881, "prev_day_close": 3.32500004768372}, {"option": "AAPL271217C00185000", "bid": 130.75, "bid_size": 10.0, "ask": 134.05, "ask_size": 26.0, "iv": 0.335, "open_interest": 1261.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.001, "vega": 0.4266, "theta": 0.0, "rho": 2.1062, "theo": 132.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.85, "last_trade_time": "2026-07-29T11:25:57", "percent_change": 0.0, "prev_day_close": 135.175003051758}, {"option": "AAPL271217P00185000", "bid": 3.6, "bid_size": 83.0, "ask": 4.1, "ask_size": 83.0, "iv": 0.3509, "open_interest": 978.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.001, "vega": 0.4362, "theta": -0.0146, "rho": -0.2739, "theo": 3.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-07-31T11:02:16", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "AAPL271217C00190000", "bid": 126.3, "bid_size": 30.0, "ask": 129.95, "ask_size": 19.0, "iv": 0.3317, "open_interest": 581.0, "volume": 3.0, "delta": 0.9371, "gamma": 0.001, "vega": 0.4616, "theta": -0.0002, "rho": 2.1384, "theo": 128.7222, "change": -0.425, "open": 130.35, "high": 130.35, "low": 130.35, "tick": "up", "last_trade_price": 130.35, "last_trade_time": "2026-08-03T12:28:08", "percent_change": -0.324987, "prev_day_close": 130.775001525879}, {"option": "AAPL271217P00190000", "bid": 4.1, "bid_size": 89.0, "ask": 4.5, "ask_size": 111.0, "iv": 0.3468, "open_interest": 1503.0, "volume": 2.0, "delta": -0.0683, "gamma": 0.0011, "vega": 0.4732, "theta": -0.0157, "rho": -0.3039, "theo": 4.2357, "change": 0.1, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T15:51:30", "percent_change": 2.40964, "prev_day_close": 4.15000009536743}, {"option": "AAPL271217C00195000", "bid": 122.1, "bid_size": 64.0, "ask": 125.7, "ask_size": 42.0, "iv": 0.3288, "open_interest": 370.0, "volume": 3.0, "delta": 0.9301, "gamma": 0.0011, "vega": 0.4987, "theta": -0.0018, "rho": 2.1673, "theo": 124.505, "change": -2.7, "open": 125.55, "high": 125.55, "low": 123.95, "tick": "down", "last_trade_price": 123.95, "last_trade_time": "2026-08-03T11:55:10", "percent_change": -2.13186, "prev_day_close": 126.650001525879}, {"option": "AAPL271217P00195000", "bid": 4.6, "bid_size": 61.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.342, "open_interest": 1657.0, "volume": 1.0, "delta": -0.0756, "gamma": 0.0012, "vega": 0.5103, "theta": -0.0168, "rho": -0.3348, "theo": 4.7275, "change": 0.025, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T11:45:14", "percent_change": 0.540541, "prev_day_close": 4.625}, {"option": "AAPL271217C00200000", "bid": 118.6, "bid_size": 10.0, "ask": 121.15, "ask_size": 45.0, "iv": 0.329, "open_interest": 3993.0, "volume": 22.0, "delta": 0.9226, "gamma": 0.0012, "vega": 0.5367, "theta": -0.0034, "rho": 2.1934, "theo": 120.3329, "change": 0.155, "open": 125.0, "high": 125.0, "low": 122.73, "tick": "down", "last_trade_price": 122.73, "last_trade_time": "2026-08-03T14:21:10", "percent_change": 0.126453, "prev_day_close": 122.575000762939}, {"option": "AAPL271217P00200000", "bid": 5.15, "bid_size": 61.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.338, "open_interest": 5721.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0013, "vega": 0.5485, "theta": -0.018, "rho": -0.3676, "theo": 5.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-07-31T12:52:13", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AAPL271217C00205000", "bid": 114.5, "bid_size": 20.0, "ask": 117.45, "ask_size": 18.0, "iv": 0.3302, "open_interest": 879.0, "volume": 1.0, "delta": 0.9145, "gamma": 0.0014, "vega": 0.5757, "theta": -0.005, "rho": 2.2171, "theo": 116.2084, "change": 0.65, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-03T13:55:38", "percent_change": 0.549216, "prev_day_close": 118.350002288818}, {"option": "AAPL271217P00205000", "bid": 5.65, "bid_size": 131.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.3338, "open_interest": 592.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0014, "vega": 0.5906, "theta": -0.0191, "rho": -0.4034, "theo": 5.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-07-29T10:34:12", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AAPL271217C00210000", "bid": 110.0, "bid_size": 71.0, "ask": 113.4, "ask_size": 73.0, "iv": 0.3236, "open_interest": 772.0, "volume": 3.0, "delta": 0.9059, "gamma": 0.0015, "vega": 0.6163, "theta": -0.0066, "rho": 2.2374, "theo": 112.1346, "change": 0.675, "open": 112.55, "high": 114.85, "low": 112.55, "tick": "up", "last_trade_price": 114.85, "last_trade_time": "2026-08-03T12:51:50", "percent_change": 0.591195, "prev_day_close": 114.175003051758}, {"option": "AAPL271217P00210000", "bid": 6.35, "bid_size": 38.0, "ask": 6.65, "ask_size": 38.0, "iv": 0.331, "open_interest": 1272.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0016, "vega": 0.6332, "theta": -0.0203, "rho": -0.4414, "theo": 6.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-07-31T12:51:06", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AAPL271217C00215000", "bid": 106.6, "bid_size": 74.0, "ask": 108.9, "ask_size": 52.0, "iv": 0.3219, "open_interest": 918.0, "volume": 3.0, "delta": 0.8966, "gamma": 0.0016, "vega": 0.6582, "theta": -0.0083, "rho": 2.2538, "theo": 108.1156, "change": 0.45, "open": 110.62, "high": 110.62, "low": 110.5, "tick": "no_change", "last_trade_price": 110.5, "last_trade_time": "2026-08-03T10:20:19", "percent_change": 0.408906, "prev_day_close": 110.049999237061}, {"option": "AAPL271217P00215000", "bid": 7.0, "bid_size": 38.0, "ask": 7.45, "ask_size": 47.0, "iv": 0.328, "open_interest": 954.0, "volume": 1.0, "delta": -0.1111, "gamma": 0.0017, "vega": 0.6744, "theta": -0.0215, "rho": -0.481, "theo": 7.1994, "change": 0.15, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-03T11:47:27", "percent_change": 2.14286, "prev_day_close": 7.0}, {"option": "AAPL271217C00220000", "bid": 102.55, "bid_size": 45.0, "ask": 105.45, "ask_size": 46.0, "iv": 0.3222, "open_interest": 1028.0, "volume": 12.0, "delta": 0.8868, "gamma": 0.0017, "vega": 0.7004, "theta": -0.01, "rho": 2.2674, "theo": 104.1549, "change": 0.43, "open": 109.41, "high": 109.41, "low": 105.75, "tick": "up", "last_trade_price": 106.48, "last_trade_time": "2026-08-03T14:21:10", "percent_change": 0.40547, "prev_day_close": 106.049999237061}, {"option": "AAPL271217P00220000", "bid": 7.85, "bid_size": 43.0, "ask": 8.15, "ask_size": 149.0, "iv": 0.325, "open_interest": 1489.0, "volume": 8.0, "delta": -0.1216, "gamma": 0.0018, "vega": 0.7184, "theta": -0.0228, "rho": -0.5241, "theo": 7.9608, "change": 0.35, "open": 7.75, "high": 8.05, "low": 7.75, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:52:26", "percent_change": 4.54545, "prev_day_close": 7.70000004768372}, {"option": "AAPL271217C00225000", "bid": 98.8, "bid_size": 114.0, "ask": 101.45, "ask_size": 124.0, "iv": 0.3197, "open_interest": 2029.0, "volume": 2.0, "delta": 0.8763, "gamma": 0.0018, "vega": 0.7431, "theta": -0.0116, "rho": 2.2782, "theo": 100.255, "change": -2.025, "open": 100.5, "high": 100.5, "low": 100.2, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-08-03T15:51:11", "percent_change": -1.98092, "prev_day_close": 102.224998474121}, {"option": "AAPL271217P00225000", "bid": 8.6, "bid_size": 83.0, "ask": 9.25, "ask_size": 113.0, "iv": 0.3233, "open_interest": 829.0, "volume": 6.0, "delta": -0.1328, "gamma": 0.0019, "vega": 0.7635, "theta": -0.024, "rho": -0.5705, "theo": 8.7902, "change": -0.1, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-03T09:47:38", "percent_change": -1.17647, "prev_day_close": 8.5}, {"option": "AAPL271217C00230000", "bid": 94.5, "bid_size": 75.0, "ask": 97.3, "ask_size": 65.0, "iv": 0.3119, "open_interest": 1562.0, "volume": 1.0, "delta": 0.8653, "gamma": 0.002, "vega": 0.787, "theta": -0.0133, "rho": 2.2846, "theo": 96.4195, "change": 1.75, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T09:36:50", "percent_change": 1.78117, "prev_day_close": 98.25}, {"option": "AAPL271217P00230000", "bid": 9.5, "bid_size": 79.0, "ask": 10.0, "ask_size": 304.0, "iv": 0.3194, "open_interest": 2111.0, "volume": 7.0, "delta": -0.1447, "gamma": 0.0021, "vega": 0.8083, "theta": -0.0253, "rho": -0.6169, "theo": 9.6908, "change": 0.265, "open": 9.3, "high": 9.59, "low": 9.3, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-08-03T15:34:22", "percent_change": 2.84182, "prev_day_close": 9.3250002861023}, {"option": "AAPL271217C00235000", "bid": 91.05, "bid_size": 77.0, "ask": 93.55, "ask_size": 54.0, "iv": 0.3116, "open_interest": 581.0, "volume": 1.0, "delta": 0.8536, "gamma": 0.0021, "vega": 0.8311, "theta": -0.0149, "rho": 2.2872, "theo": 92.6526, "change": 0.625, "open": 95.15, "high": 95.15, "low": 95.15, "tick": "up", "last_trade_price": 95.15, "last_trade_time": "2026-08-03T12:51:28", "percent_change": 0.661199, "prev_day_close": 94.5250015258789}, {"option": "AAPL271217P00235000", "bid": 10.45, "bid_size": 26.0, "ask": 11.05, "ask_size": 77.0, "iv": 0.317, "open_interest": 676.0, "volume": 2.0, "delta": -0.1573, "gamma": 0.0022, "vega": 0.851, "theta": -0.0265, "rho": -0.6668, "theo": 10.663, "change": 0.075, "open": 10.24, "high": 10.35, "low": 10.24, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-08-03T14:32:22", "percent_change": 0.729926, "prev_day_close": 10.2750000953674}, {"option": "AAPL271217C00240000", "bid": 87.35, "bid_size": 37.0, "ask": 89.75, "ask_size": 152.0, "iv": 0.3086, "open_interest": 805.0, "volume": 6.0, "delta": 0.8413, "gamma": 0.0022, "vega": 0.8745, "theta": -0.0165, "rho": 2.2872, "theo": 88.9569, "change": -1.9, "open": 89.99, "high": 90.88, "low": 89.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T11:29:08", "percent_change": -2.09021, "prev_day_close": 90.8999977111816}, {"option": "AAPL271217P00240000", "bid": 10.45, "bid_size": 4.0, "ask": 12.1, "ask_size": 54.0, "iv": 0.314, "open_interest": 1603.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0024, "vega": 0.8979, "theta": -0.0278, "rho": -0.7172, "theo": 11.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-07-31T15:04:07", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "AAPL271217C00245000", "bid": 83.35, "bid_size": 26.0, "ask": 86.3, "ask_size": 29.0, "iv": 0.3052, "open_interest": 562.0, "volume": 2.0, "delta": 0.8283, "gamma": 0.0023, "vega": 0.9181, "theta": -0.0181, "rho": 2.2835, "theo": 85.3346, "change": 1.15, "open": 88.02, "high": 88.2, "low": 88.02, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-08-03T13:26:07", "percent_change": 1.32108, "prev_day_close": 87.0500030517578}, {"option": "AAPL271217P00245000", "bid": 12.55, "bid_size": 12.0, "ask": 13.3, "ask_size": 48.0, "iv": 0.3117, "open_interest": 841.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0025, "vega": 0.9436, "theta": -0.029, "rho": -0.7701, "theo": 12.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.83, "last_trade_time": "2026-07-31T12:17:54", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "AAPL271217C00250000", "bid": 80.3, "bid_size": 35.0, "ask": 83.15, "ask_size": 66.0, "iv": 0.3078, "open_interest": 3472.0, "volume": 26.0, "delta": 0.8148, "gamma": 0.0025, "vega": 0.9617, "theta": -0.0197, "rho": 2.2753, "theo": 81.7896, "change": -0.55, "open": 86.86, "high": 86.86, "low": 81.5, "tick": "down", "last_trade_price": 83.15, "last_trade_time": "2026-08-03T14:47:25", "percent_change": -0.657105, "prev_day_close": 83.6999969482422}, {"option": "AAPL271217P00250000", "bid": 13.85, "bid_size": 21.0, "ask": 14.5, "ask_size": 58.0, "iv": 0.3097, "open_interest": 13042.0, "volume": 14.0, "delta": -0.1994, "gamma": 0.0027, "vega": 0.9852, "theta": -0.0302, "rho": -0.8241, "theo": 14.0601, "change": 0.125, "open": 13.61, "high": 14.02, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T12:23:14", "percent_change": 0.927644, "prev_day_close": 13.4749999046326}, {"option": "AAPL271217C00255000", "bid": 76.75, "bid_size": 65.0, "ask": 79.7, "ask_size": 82.0, "iv": 0.3052, "open_interest": 544.0, "volume": 2.0, "delta": 0.8007, "gamma": 0.0026, "vega": 1.0041, "theta": -0.0212, "rho": 2.2639, "theo": 78.3251, "change": -0.195, "open": 82.6, "high": 82.6, "low": 80.03, "tick": "down", "last_trade_price": 80.03, "last_trade_time": "2026-08-03T15:13:46", "percent_change": -0.243064, "prev_day_close": 80.2249984741211}, {"option": "AAPL271217P00255000", "bid": 15.1, "bid_size": 21.0, "ask": 15.95, "ask_size": 57.0, "iv": 0.3079, "open_interest": 731.0, "volume": 1.0, "delta": -0.2149, "gamma": 0.0028, "vega": 1.0288, "theta": -0.0314, "rho": -0.8805, "theo": 15.3591, "change": 0.145, "open": 15.07, "high": 15.07, "low": 15.07, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-08-03T12:12:42", "percent_change": 0.971526, "prev_day_close": 14.9249997138977}, {"option": "AAPL271217C00260000", "bid": 73.5, "bid_size": 40.0, "ask": 75.85, "ask_size": 208.0, "iv": 0.3015, "open_interest": 2433.0, "volume": 7.0, "delta": 0.7861, "gamma": 0.0027, "vega": 1.0452, "theta": -0.0227, "rho": 2.2501, "theo": 74.9423, "change": -0.625, "open": 75.36, "high": 76.77, "low": 75.36, "tick": "down", "last_trade_price": 75.95, "last_trade_time": "2026-08-03T15:33:28", "percent_change": -0.816194, "prev_day_close": 76.5750007629394}, {"option": "AAPL271217P00260000", "bid": 16.5, "bid_size": 12.0, "ask": 17.3, "ask_size": 59.0, "iv": 0.3054, "open_interest": 1411.0, "volume": 5.0, "delta": -0.231, "gamma": 0.003, "vega": 1.0717, "theta": -0.0326, "rho": -0.9401, "theo": 16.7538, "change": 0.7, "open": 15.13, "high": 16.85, "low": 15.13, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T15:52:50", "percent_change": 4.33436, "prev_day_close": 16.1500000953674}, {"option": "AAPL271217C00265000", "bid": 70.05, "bid_size": 122.0, "ask": 72.6, "ask_size": 142.0, "iv": 0.2991, "open_interest": 607.0, "volume": 1.0, "delta": 0.7709, "gamma": 0.0028, "vega": 1.0856, "theta": -0.0241, "rho": 2.232, "theo": 71.6433, "change": -0.15, "open": 73.45, "high": 73.45, "low": 73.45, "tick": "up", "last_trade_price": 73.45, "last_trade_time": "2026-08-03T09:37:47", "percent_change": -0.203807, "prev_day_close": 73.6000022888184}, {"option": "AAPL271217P00265000", "bid": 18.1, "bid_size": 30.0, "ask": 18.7, "ask_size": 251.0, "iv": 0.3034, "open_interest": 2204.0, "volume": 3.0, "delta": -0.2479, "gamma": 0.0031, "vega": 1.1117, "theta": -0.0338, "rho": -0.9946, "theo": 18.2441, "change": -0.14, "open": 17.53, "high": 17.56, "low": 17.53, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-08-03T13:39:11", "percent_change": -0.790959, "prev_day_close": 17.6999998092651}, {"option": "AAPL271217C00270000", "bid": 67.45, "bid_size": 26.0, "ask": 69.4, "ask_size": 51.0, "iv": 0.3, "open_interest": 2545.0, "volume": 54.0, "delta": 0.7552, "gamma": 0.003, "vega": 1.1247, "theta": -0.0255, "rho": 2.2098, "theo": 68.4315, "change": -1.19, "open": 70.23, "high": 70.23, "low": 68.2, "tick": "up", "last_trade_price": 68.96, "last_trade_time": "2026-08-03T12:04:34", "percent_change": -1.69637, "prev_day_close": 70.1500015258789}, {"option": "AAPL271217P00270000", "bid": 19.6, "bid_size": 44.0, "ask": 20.45, "ask_size": 87.0, "iv": 0.3018, "open_interest": 1085.0, "volume": 2.0, "delta": -0.2653, "gamma": 0.0033, "vega": 1.1484, "theta": -0.0348, "rho": -1.0569, "theo": 19.8269, "change": 0.26, "open": 19.4, "high": 19.46, "low": 19.4, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-08-03T14:51:30", "percent_change": 1.35417, "prev_day_close": 19.1999998092651}, {"option": "AAPL271217C00275000", "bid": 63.9, "bid_size": 84.0, "ask": 66.2, "ask_size": 94.0, "iv": 0.296, "open_interest": 396.0, "volume": 6.0, "delta": 0.7391, "gamma": 0.0031, "vega": 1.1616, "theta": -0.0268, "rho": 2.1856, "theo": 65.3084, "change": -0.625, "open": 67.01, "high": 67.5, "low": 66.3, "tick": "up", "last_trade_price": 66.55, "last_trade_time": "2026-08-03T14:55:37", "percent_change": -0.930405, "prev_day_close": 67.1749992370606}, {"option": "AAPL271217P00275000", "bid": 21.3, "bid_size": 25.0, "ask": 22.05, "ask_size": 81.0, "iv": 0.2996, "open_interest": 485.0, "volume": 2.0, "delta": -0.2835, "gamma": 0.0034, "vega": 1.1853, "theta": -0.0359, "rho": -1.1108, "theo": 21.5087, "change": 0.195, "open": 21.25, "high": 21.25, "low": 21.07, "tick": "down", "last_trade_price": 21.07, "last_trade_time": "2026-08-03T15:23:24", "percent_change": 0.934132, "prev_day_close": 20.875}, {"option": "AAPL271217C00280000", "bid": 60.9, "bid_size": 84.0, "ask": 63.2, "ask_size": 28.0, "iv": 0.2946, "open_interest": 2212.0, "volume": 9.0, "delta": 0.7225, "gamma": 0.0032, "vega": 1.1966, "theta": -0.028, "rho": 2.1588, "theo": 62.2741, "change": -1.725, "open": 63.4, "high": 65.14, "low": 62.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -2.70694, "prev_day_close": 63.7249984741211}, {"option": "AAPL271217P00280000", "bid": 23.0, "bid_size": 24.0, "ask": 23.8, "ask_size": 34.0, "iv": 0.2973, "open_interest": 2599.0, "volume": 23.0, "delta": -0.3022, "gamma": 0.0036, "vega": 1.2186, "theta": -0.0369, "rho": -1.1743, "theo": 23.296, "change": 0.275, "open": 22.95, "high": 22.95, "low": 22.39, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-08-03T14:43:25", "percent_change": 1.22358, "prev_day_close": 22.4750003814697}, {"option": "AAPL271217C00285000", "bid": 58.3, "bid_size": 79.0, "ask": 60.3, "ask_size": 65.0, "iv": 0.2945, "open_interest": 458.0, "volume": 16.0, "delta": 0.7056, "gamma": 0.0033, "vega": 1.2299, "theta": -0.0292, "rho": 2.1277, "theo": 59.3307, "change": 0.62, "open": 61.0, "high": 62.25, "low": 60.75, "tick": "up", "last_trade_price": 61.42, "last_trade_time": "2026-08-03T13:04:49", "percent_change": 1.01974, "prev_day_close": 60.7999992370606}, {"option": "AAPL271217P00285000", "bid": 24.9, "bid_size": 29.0, "ask": 25.7, "ask_size": 71.0, "iv": 0.2957, "open_interest": 367.0, "volume": 26.0, "delta": -0.3215, "gamma": 0.0037, "vega": 1.2493, "theta": -0.0378, "rho": -1.2317, "theo": 25.1883, "change": 0.45, "open": 24.88, "high": 24.88, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T12:12:42", "percent_change": 1.84805, "prev_day_close": 24.3499994277954}, {"option": "AAPL271217C00290000", "bid": 55.3, "bid_size": 140.0, "ask": 57.55, "ask_size": 144.0, "iv": 0.2927, "open_interest": 1572.0, "volume": 9.0, "delta": 0.6882, "gamma": 0.0034, "vega": 1.2607, "theta": -0.0302, "rho": 2.0938, "theo": 56.4805, "change": 0.375, "open": 59.57, "high": 59.57, "low": 56.7, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-08-03T14:44:33", "percent_change": 0.64851, "prev_day_close": 57.8249988555908}, {"option": "AAPL271217P00290000", "bid": 26.9, "bid_size": 16.0, "ask": 28.05, "ask_size": 138.0, "iv": 0.2955, "open_interest": 790.0, "volume": 10.0, "delta": -0.3413, "gamma": 0.0039, "vega": 1.2762, "theta": -0.0387, "rho": -1.2813, "theo": 27.1786, "change": 0.335, "open": 26.98, "high": 26.98, "low": 26.62, "tick": "no_change", "last_trade_price": 26.81, "last_trade_time": "2026-08-03T15:38:49", "percent_change": 1.26535, "prev_day_close": 26.4749994277954}, {"option": "AAPL271217C00295000", "bid": 52.15, "bid_size": 102.0, "ask": 54.65, "ask_size": 85.0, "iv": 0.2891, "open_interest": 476.0, "volume": 2.0, "delta": 0.6706, "gamma": 0.0035, "vega": 1.2888, "theta": -0.0312, "rho": 2.0587, "theo": 53.7233, "change": -1.05, "open": 55.0, "high": 55.0, "low": 53.85, "tick": "down", "last_trade_price": 53.85, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -1.91257, "prev_day_close": 54.8999996185303}, {"option": "AAPL271217P00295000", "bid": 29.0, "bid_size": 10.0, "ask": 29.9, "ask_size": 49.0, "iv": 0.2929, "open_interest": 429.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.004, "vega": 1.3012, "theta": -0.0395, "rho": -1.3399, "theo": 29.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.24, "last_trade_time": "2026-07-29T10:03:05", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "AAPL271217C00300000", "bid": 50.0, "bid_size": 85.0, "ask": 51.75, "ask_size": 46.0, "iv": 0.2888, "open_interest": 8372.0, "volume": 130.0, "delta": 0.6527, "gamma": 0.0036, "vega": 1.3144, "theta": -0.0321, "rho": 2.021, "theo": 51.0586, "change": -1.3, "open": 55.74, "high": 55.74, "low": 51.25, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -2.46679, "prev_day_close": 52.6999988555908}, {"option": "AAPL271217P00300000", "bid": 31.25, "bid_size": 25.0, "ask": 32.15, "ask_size": 101.0, "iv": 0.2917, "open_interest": 1272.0, "volume": 61.0, "delta": -0.3825, "gamma": 0.0042, "vega": 1.322, "theta": -0.0402, "rho": -1.3924, "theo": 31.496, "change": 0.865, "open": 30.25, "high": 31.34, "low": 30.25, "tick": "up", "last_trade_price": 31.34, "last_trade_time": "2026-08-03T15:46:02", "percent_change": 2.83839, "prev_day_close": 30.4749994277954}, {"option": "AAPL271217C00305000", "bid": 47.4, "bid_size": 93.0, "ask": 49.4, "ask_size": 40.0, "iv": 0.2881, "open_interest": 732.0, "volume": 14.0, "delta": 0.6346, "gamma": 0.0037, "vega": 1.3374, "theta": -0.0329, "rho": 1.9797, "theo": 48.4882, "change": 0.45, "open": 50.55, "high": 51.02, "low": 48.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T14:05:06", "percent_change": 0.899102, "prev_day_close": 50.0499992370606}, {"option": "AAPL271217P00305000", "bid": 33.55, "bid_size": 40.0, "ask": 34.6, "ask_size": 49.0, "iv": 0.2907, "open_interest": 183.0, "volume": 1.0, "delta": -0.4038, "gamma": 0.0043, "vega": 1.3388, "theta": -0.0409, "rho": -1.4425, "theo": 33.8178, "change": -0.485, "open": 32.34, "high": 32.34, "low": 32.34, "tick": "down", "last_trade_price": 32.34, "last_trade_time": "2026-08-03T09:54:09", "percent_change": -1.47753, "prev_day_close": 32.8249988555908}, {"option": "AAPL271217C00310000", "bid": 45.15, "bid_size": 93.0, "ask": 46.5, "ask_size": 89.0, "iv": 0.2861, "open_interest": 2476.0, "volume": 123.0, "delta": 0.6163, "gamma": 0.0038, "vega": 1.3575, "theta": -0.0336, "rho": 1.9369, "theo": 46.0127, "change": -1.075, "open": 49.8, "high": 49.8, "low": 45.59, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-08-03T15:49:04", "percent_change": -2.26674, "prev_day_close": 47.4249992370606}, {"option": "AAPL271217P00310000", "bid": 35.95, "bid_size": 37.0, "ask": 36.85, "ask_size": 47.0, "iv": 0.2886, "open_interest": 3547.0, "volume": 1.0, "delta": -0.4254, "gamma": 0.0044, "vega": 1.3506, "theta": -0.0415, "rho": -1.4861, "theo": 36.2487, "change": -0.56, "open": 34.59, "high": 34.59, "low": 34.59, "tick": "up", "last_trade_price": 34.59, "last_trade_time": "2026-08-03T09:54:09", "percent_change": -1.59317, "prev_day_close": 35.1499996185303}, {"option": "AAPL271217C00315000", "bid": 42.55, "bid_size": 84.0, "ask": 44.25, "ask_size": 32.0, "iv": 0.2845, "open_interest": 804.0, "volume": 10.0, "delta": 0.598, "gamma": 0.0038, "vega": 1.3746, "theta": -0.0342, "rho": 1.8936, "theo": 43.6306, "change": 0.025, "open": 46.0, "high": 46.0, "low": 44.95, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-08-03T09:49:14", "percent_change": 0.0555256, "prev_day_close": 45.0249996185303}, {"option": "AAPL271217P00315000", "bid": 38.5, "bid_size": 13.0, "ask": 39.6, "ask_size": 37.0, "iv": 0.2881, "open_interest": 264.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0045, "vega": 1.36, "theta": -0.042, "rho": -1.5384, "theo": 38.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.28, "last_trade_time": "2026-07-31T15:15:09", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "AAPL271217C00320000", "bid": 40.55, "bid_size": 90.0, "ask": 41.75, "ask_size": 30.0, "iv": 0.2836, "open_interest": 826.0, "volume": 4.0, "delta": 0.5795, "gamma": 0.0039, "vega": 1.3887, "theta": -0.0347, "rho": 1.8481, "theo": 41.3411, "change": -0.45, "open": 43.72, "high": 43.72, "low": 41.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-08-03T12:30:09", "percent_change": -1.04287, "prev_day_close": 43.1499996185303}, {"option": "AAPL271217P00320000", "bid": 41.15, "bid_size": 36.0, "ask": 42.5, "ask_size": 21.0, "iv": 0.2877, "open_interest": 455.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0046, "vega": 1.3643, "theta": -0.0425, "rho": -1.5775, "theo": 41.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-07-31T15:15:09", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "AAPL271217C00325000", "bid": 38.5, "bid_size": 92.0, "ask": 39.4, "ask_size": 53.0, "iv": 0.2825, "open_interest": 520.0, "volume": 1.0, "delta": 0.5611, "gamma": 0.0039, "vega": 1.3999, "theta": -0.0352, "rho": 1.7999, "theo": 39.1448, "change": 1.45, "open": 42.05, "high": 42.05, "low": 42.05, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-08-03T09:55:33", "percent_change": 3.57143, "prev_day_close": 40.5999984741211}, {"option": "AAPL271217P00325000", "bid": 43.75, "bid_size": 61.0, "ask": 45.5, "ask_size": 74.0, "iv": 0.2868, "open_interest": 643.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0048, "vega": 1.3635, "theta": -0.0428, "rho": -1.6006, "theo": 44.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-07-31T10:33:56", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "AAPL271217C00330000", "bid": 36.6, "bid_size": 31.0, "ask": 37.35, "ask_size": 70.0, "iv": 0.2824, "open_interest": 1806.0, "volume": 77.0, "delta": 0.5426, "gamma": 0.004, "vega": 1.4081, "theta": -0.0355, "rho": 1.7514, "theo": 37.041, "change": -1.525, "open": 38.05, "high": 39.25, "low": 36.63, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -3.95847, "prev_day_close": 38.5249996185303}, {"option": "AAPL271217P00330000", "bid": 46.6, "bid_size": 55.0, "ask": 48.4, "ask_size": 65.0, "iv": 0.2857, "open_interest": 243.0, "volume": 1.0, "delta": -0.5151, "gamma": 0.0049, "vega": 1.3581, "theta": -0.0432, "rho": -1.6364, "theo": 47.1093, "change": 0.375, "open": 46.4, "high": 46.4, "low": 46.4, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-08-03T14:45:48", "percent_change": 0.814775, "prev_day_close": 46.0249996185303}, {"option": "AAPL271217C00335000", "bid": 34.6, "bid_size": 45.0, "ask": 35.35, "ask_size": 53.0, "iv": 0.2815, "open_interest": 2283.0, "volume": 57.0, "delta": 0.5242, "gamma": 0.004, "vega": 1.4134, "theta": -0.0357, "rho": 1.7032, "theo": 35.0271, "change": 0.23, "open": 36.45, "high": 36.73, "low": 36.45, "tick": "up", "last_trade_price": 36.73, "last_trade_time": "2026-08-03T12:33:07", "percent_change": 0.630137, "prev_day_close": 36.5}, {"option": "AAPL271217P00335000", "bid": 49.55, "bid_size": 31.0, "ask": 51.45, "ask_size": 51.0, "iv": 0.2848, "open_interest": 59.0, "volume": 0.0, "delta": -0.538, "gamma": 0.005, "vega": 1.349, "theta": -0.0434, "rho": -1.6532, "theo": 50.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.37, "last_trade_time": "2026-07-31T11:28:13", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AAPL271217C00340000", "bid": 32.7, "bid_size": 27.0, "ask": 33.45, "ask_size": 48.0, "iv": 0.2807, "open_interest": 2383.0, "volume": 7.0, "delta": 0.506, "gamma": 0.004, "vega": 1.4157, "theta": -0.0359, "rho": 1.6533, "theo": 33.1015, "change": -0.2, "open": 36.48, "high": 36.48, "low": 33.26, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T15:17:51", "percent_change": -0.578036, "prev_day_close": 34.6000003814697}, {"option": "AAPL271217P00340000", "bid": 52.6, "bid_size": 87.0, "ask": 54.5, "ask_size": 91.0, "iv": 0.2834, "open_interest": 2793.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.005, "vega": 1.3353, "theta": -0.0436, "rho": -1.677, "theo": 53.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-07-31T15:07:24", "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "AAPL271217C00345000", "bid": 30.75, "bid_size": 34.0, "ask": 31.55, "ask_size": 86.0, "iv": 0.2792, "open_interest": 695.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.004, "vega": 1.415, "theta": -0.036, "rho": 1.6018, "theo": 31.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-07-31T14:26:01", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "AAPL271217P00345000", "bid": 55.5, "bid_size": 20.0, "ask": 58.1, "ask_size": 20.0, "iv": 0.2828, "open_interest": 47.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0051, "vega": 1.3133, "theta": -0.0436, "rho": -1.6662, "theo": 56.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.61, "last_trade_time": "2026-07-29T15:46:25", "percent_change": 0.0, "prev_day_close": 55.0250015258789}, {"option": "AAPL271217C00350000", "bid": 29.2, "bid_size": 2.0, "ask": 29.75, "ask_size": 50.0, "iv": 0.279, "open_interest": 1487.0, "volume": 109.0, "delta": 0.47, "gamma": 0.004, "vega": 1.4116, "theta": -0.0359, "rho": 1.5509, "theo": 29.5129, "change": -1.55, "open": 31.5, "high": 31.5, "low": 29.3, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-03T15:56:33", "percent_change": -5.02431, "prev_day_close": 30.8499994277954}, {"option": "AAPL271217P00350000", "bid": 58.4, "bid_size": 11.0, "ask": 61.7, "ask_size": 38.0, "iv": 0.2814, "open_interest": 195.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0052, "vega": 1.2901, "theta": -0.0437, "rho": -1.6916, "theo": 59.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.74, "last_trade_time": "2026-07-31T11:58:26", "percent_change": 0.0, "prev_day_close": 58.5750007629394}, {"option": "AAPL271217C00355000", "bid": 27.45, "bid_size": 18.0, "ask": 28.2, "ask_size": 45.0, "iv": 0.2783, "open_interest": 2013.0, "volume": 14.0, "delta": 0.4524, "gamma": 0.004, "vega": 1.4058, "theta": -0.0358, "rho": 1.501, "theo": 27.8446, "change": -1.75, "open": 28.2, "high": 28.2, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T11:52:48", "percent_change": -6.02409, "prev_day_close": 29.0499992370606}, {"option": "AAPL271217P00355000", "bid": 61.65, "bid_size": 24.0, "ask": 65.55, "ask_size": 30.0, "iv": 0.2816, "open_interest": 43.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0053, "vega": 1.2576, "theta": -0.0437, "rho": -1.6642, "theo": 63.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-07-14T11:41:32", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "AAPL271217C00360000", "bid": 25.75, "bid_size": 108.0, "ask": 26.55, "ask_size": 24.0, "iv": 0.277, "open_interest": 754.0, "volume": 17.0, "delta": 0.435, "gamma": 0.004, "vega": 1.3973, "theta": -0.0357, "rho": 1.4502, "theo": 26.2571, "change": 0.49, "open": 27.04, "high": 27.89, "low": 26.95, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-08-03T13:31:15", "percent_change": 1.78832, "prev_day_close": 27.3999996185303}, {"option": "AAPL271217P00360000", "bid": 65.4, "bid_size": 18.0, "ask": 69.1, "ask_size": 13.0, "iv": 0.2818, "open_interest": 67.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0054, "vega": 1.2261, "theta": -0.0438, "rho": -1.6592, "theo": 66.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.17, "last_trade_time": "2026-07-29T13:10:24", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "AAPL271217C00365000", "bid": 24.25, "bid_size": 72.0, "ask": 25.05, "ask_size": 89.0, "iv": 0.2764, "open_interest": 641.0, "volume": 3.0, "delta": 0.418, "gamma": 0.004, "vega": 1.3861, "theta": -0.0354, "rho": 1.3986, "theo": 24.7492, "change": 0.15, "open": 26.14, "high": 26.14, "low": 24.35, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T14:26:00", "percent_change": 0.580269, "prev_day_close": 25.8500003814697}, {"option": "AAPL271217P00365000", "bid": 69.05, "bid_size": 18.0, "ask": 72.45, "ask_size": 18.0, "iv": 0.28, "open_interest": 90.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0054, "vega": 1.1834, "theta": -0.0436, "rho": -1.6128, "theo": 70.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.45, "last_trade_time": "2026-07-20T09:54:55", "percent_change": 0.0, "prev_day_close": 68.7749977111816}, {"option": "AAPL271217C00370000", "bid": 22.8, "bid_size": 34.0, "ask": 23.6, "ask_size": 58.0, "iv": 0.2756, "open_interest": 1106.0, "volume": 1.0, "delta": 0.4013, "gamma": 0.0039, "vega": 1.3727, "theta": -0.0351, "rho": 1.348, "theo": 23.3188, "change": -1.55, "open": 22.9, "high": 22.9, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T11:47:22", "percent_change": -6.33947, "prev_day_close": 24.4499998092651}, {"option": "AAPL271217P00370000", "bid": 72.55, "bid_size": 18.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.2796, "open_interest": 44.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0055, "vega": 1.1422, "theta": -0.0435, "rho": -1.6151, "theo": 74.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.25, "last_trade_time": "2026-07-24T09:36:10", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "AAPL271217C00375000", "bid": 21.6, "bid_size": 10.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.2759, "open_interest": 1056.0, "volume": 17.0, "delta": 0.3849, "gamma": 0.0039, "vega": 1.3576, "theta": -0.0348, "rho": 1.2991, "theo": 21.9623, "change": -0.825, "open": 24.07, "high": 24.07, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T10:06:00", "percent_change": -3.58306, "prev_day_close": 23.0250005722046}, {"option": "AAPL271217P00375000", "bid": 76.65, "bid_size": 37.0, "ask": 79.65, "ask_size": 75.0, "iv": 0.277, "open_interest": 17.0, "volume": 3.0, "delta": -0.7247, "gamma": 0.0055, "vega": 1.0856, "theta": -0.0434, "rho": -1.5172, "theo": 78.0412, "change": 1.27, "open": 77.72, "high": 77.72, "low": 77.72, "tick": "no_change", "last_trade_price": 77.72, "last_trade_time": "2026-08-03T15:50:20", "percent_change": 1.66122, "prev_day_close": 76.4500007629394}, {"option": "AAPL271217C00380000", "bid": 20.2, "bid_size": 73.0, "ask": 21.0, "ask_size": 33.0, "iv": 0.2749, "open_interest": 675.0, "volume": 7.0, "delta": 0.369, "gamma": 0.0039, "vega": 1.3405, "theta": -0.0343, "rho": 1.2504, "theo": 20.6767, "change": -0.155, "open": 20.74, "high": 21.52, "low": 20.74, "tick": "up", "last_trade_price": 21.52, "last_trade_time": "2026-08-03T15:12:23", "percent_change": -0.71511, "prev_day_close": 21.6750001907349}, {"option": "AAPL271217P00380000", "bid": 80.4, "bid_size": 18.0, "ask": 84.3, "ask_size": 34.0, "iv": 0.2787, "open_interest": 41.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0056, "vega": 1.0307, "theta": -0.0434, "rho": -1.4997, "theo": 82.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.6, "last_trade_time": "2026-07-30T11:19:09", "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "AAPL271217C00385000", "bid": 18.95, "bid_size": 47.0, "ask": 19.75, "ask_size": 52.0, "iv": 0.2742, "open_interest": 418.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0038, "vega": 1.3211, "theta": -0.0339, "rho": 1.2013, "theo": 19.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-07-31T14:26:30", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "AAPL271217P00385000", "bid": 84.45, "bid_size": 16.0, "ask": 88.35, "ask_size": 17.0, "iv": 0.2784, "open_interest": 20.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0056, "vega": 0.9795, "theta": -0.043, "rho": -1.3748, "theo": 86.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-07-17T11:18:45", "percent_change": 0.0, "prev_day_close": 84.375}, {"option": "AAPL271217C00390000", "bid": 17.85, "bid_size": 157.0, "ask": 18.6, "ask_size": 174.0, "iv": 0.2739, "open_interest": 937.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0038, "vega": 1.3, "theta": -0.0334, "rho": 1.1532, "theo": 18.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.93, "last_trade_time": "2026-07-31T14:57:57", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "AAPL271217P00390000", "bid": 88.6, "bid_size": 10.0, "ask": 92.5, "ask_size": 25.0, "iv": 0.278, "open_interest": 3.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0057, "vega": 0.9046, "theta": -0.0432, "rho": -1.3712, "theo": 90.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.38, "last_trade_time": "2026-07-31T15:14:09", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "AAPL271217C00395000", "bid": 16.75, "bid_size": 19.0, "ask": 17.5, "ask_size": 102.0, "iv": 0.2734, "open_interest": 473.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0037, "vega": 1.2779, "theta": -0.0328, "rho": 1.1072, "theo": 17.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-07-31T11:00:48", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "AAPL271217P00395000", "bid": 93.1, "bid_size": 23.0, "ask": 96.75, "ask_size": 52.0, "iv": 0.2795, "open_interest": 7.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0057, "vega": 0.8467, "theta": -0.0426, "rho": -1.1956, "theo": 94.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.43, "last_trade_time": "2026-07-24T14:42:06", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "AAPL271217C00400000", "bid": 15.85, "bid_size": 1.0, "ask": 16.45, "ask_size": 1.0, "iv": 0.2735, "open_interest": 5384.0, "volume": 14.0, "delta": 0.3094, "gamma": 0.0036, "vega": 1.2547, "theta": -0.0322, "rho": 1.0625, "theo": 16.2017, "change": -0.9, "open": 16.94, "high": 17.36, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:52:50", "percent_change": -5.29412, "prev_day_close": 17.0}, {"option": "AAPL271217P00400000", "bid": 97.45, "bid_size": 73.0, "ask": 100.35, "ask_size": 60.0, "iv": 0.2744, "open_interest": 3.0, "volume": 1.0, "delta": -0.8387, "gamma": 0.0056, "vega": 0.7473, "theta": -0.0417, "rho": -1.1406, "theo": 98.8622, "change": -0.57, "open": 96.23, "high": 96.23, "low": 96.23, "tick": "up", "last_trade_price": 96.23, "last_trade_time": "2026-08-03T09:58:01", "percent_change": -0.588842, "prev_day_close": 96.7999992370606}, {"option": "AAPL271217C00405000", "bid": 14.75, "bid_size": 125.0, "ask": 15.55, "ask_size": 118.0, "iv": 0.2729, "open_interest": 305.0, "volume": 7.0, "delta": 0.2956, "gamma": 0.0036, "vega": 1.23, "theta": -0.0316, "rho": 1.018, "theo": 15.2353, "change": -0.145, "open": 15.3, "high": 15.73, "low": 15.3, "tick": "no_change", "last_trade_price": 15.73, "last_trade_time": "2026-08-03T15:38:36", "percent_change": -0.913383, "prev_day_close": 15.8749995231628}, {"option": "AAPL271217P00405000", "bid": 101.9, "bid_size": 29.0, "ask": 105.55, "ask_size": 20.0, "iv": 0.2799, "open_interest": 58.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0055, "vega": 0.6965, "theta": -0.0414, "rho": -1.0535, "theo": 103.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-07-31T14:53:32", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "AAPL271217C00410000", "bid": 13.85, "bid_size": 25.0, "ask": 14.6, "ask_size": 24.0, "iv": 0.2725, "open_interest": 205.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0035, "vega": 1.2039, "theta": -0.0309, "rho": 0.9741, "theo": 14.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-07-31T10:02:53", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AAPL271217P00410000", "bid": 106.15, "bid_size": 30.0, "ask": 109.4, "ask_size": 14.0, "iv": 0.272, "open_interest": 3.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0053, "vega": 0.5831, "theta": -0.0422, "rho": -0.8656, "theo": 107.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-07-24T13:05:44", "percent_change": 0.0, "prev_day_close": 105.625}, {"option": "AAPL271217C00415000", "bid": 13.0, "bid_size": 44.0, "ask": 13.75, "ask_size": 41.0, "iv": 0.2724, "open_interest": 132.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0034, "vega": 1.1772, "theta": -0.0302, "rho": 0.9322, "theo": 13.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-07-31T14:08:06", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AAPL271217P00415000", "bid": 110.75, "bid_size": 3.0, "ask": 114.7, "ask_size": 5.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.005, "vega": 0.516, "theta": -0.0423, "rho": -0.7839, "theo": 112.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "AAPL271217C00420000", "bid": 12.2, "bid_size": 24.0, "ask": 13.05, "ask_size": 47.0, "iv": 0.2727, "open_interest": 478.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0033, "vega": 1.1503, "theta": -0.0295, "rho": 0.8923, "theo": 12.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-07-31T10:21:48", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AAPL271217P00420000", "bid": 115.5, "bid_size": 5.0, "ask": 119.4, "ask_size": 5.0, "iv": 0.2802, "open_interest": 17.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0049, "vega": 0.442, "theta": -0.0401, "rho": -0.653, "theo": 117.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-07-30T11:13:27", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "AAPL271217C00425000", "bid": 11.5, "bid_size": 41.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.2724, "open_interest": 191.0, "volume": 1.0, "delta": 0.2453, "gamma": 0.0032, "vega": 1.123, "theta": -0.0288, "rho": 0.8534, "theo": 11.9047, "change": 0.075, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-03T10:55:06", "percent_change": 0.606061, "prev_day_close": 12.375}, {"option": "AAPL271217P00425000", "bid": 120.25, "bid_size": 18.0, "ask": 124.15, "ask_size": 18.0, "iv": 0.2814, "open_interest": 27.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0047, "vega": 0.3626, "theta": -0.0344, "rho": -0.608, "theo": 121.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.45, "last_trade_time": "2026-07-27T09:50:46", "percent_change": 0.0, "prev_day_close": 119.575000762939}, {"option": "AAPL271217C00430000", "bid": 10.8, "bid_size": 101.0, "ask": 11.5, "ask_size": 110.0, "iv": 0.2724, "open_interest": 580.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0032, "vega": 1.0948, "theta": -0.0281, "rho": 0.8151, "theo": 11.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-31T14:45:10", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "AAPL271217P00430000", "bid": 125.05, "bid_size": 18.0, "ask": 129.0, "ask_size": 18.0, "iv": 0.2834, "open_interest": 15.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0044, "vega": 0.3094, "theta": -0.0268, "rho": -0.3172, "theo": 126.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.75, "last_trade_time": "2026-07-02T13:35:29", "percent_change": 0.0, "prev_day_close": 124.275001525879}, {"option": "AAPL271217C00435000", "bid": 10.1, "bid_size": 24.0, "ask": 10.85, "ask_size": 31.0, "iv": 0.2723, "open_interest": 362.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0031, "vega": 1.066, "theta": -0.0274, "rho": 0.7779, "theo": 10.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-07-31T09:58:59", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "AAPL271217P00435000", "bid": 129.95, "bid_size": 14.0, "ask": 133.85, "ask_size": 14.0, "iv": 0.2865, "open_interest": 3.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0037, "vega": 0.1899, "theta": -0.0138, "rho": -0.3151, "theo": 131.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.15, "last_trade_time": "2026-07-31T14:20:26", "percent_change": 0.0, "prev_day_close": 129.100002288818}, {"option": "AAPL271217C00440000", "bid": 9.6, "bid_size": 23.0, "ask": 10.2, "ask_size": 88.0, "iv": 0.2728, "open_interest": 7449.0, "volume": 2.0, "delta": 0.2124, "gamma": 0.003, "vega": 1.0372, "theta": -0.0266, "rho": 0.7428, "theo": 9.8952, "change": -0.02, "open": 10.23, "high": 10.23, "low": 10.23, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-08-03T14:48:54", "percent_change": -0.195122, "prev_day_close": 10.25}, {"option": "AAPL271217P00440000", "bid": 134.0, "bid_size": 2.0, "ask": 139.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0029, "vega": 0.1086, "theta": -0.0068, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.59, "last_trade_time": "2026-07-14T11:41:32", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "AAPL271217C00450000", "bid": 8.45, "bid_size": 7.0, "ask": 9.05, "ask_size": 46.0, "iv": 0.2728, "open_interest": 2917.0, "volume": 20.0, "delta": 0.1927, "gamma": 0.0028, "vega": 0.9808, "theta": -0.0252, "rho": 0.6772, "theo": 8.7522, "change": -0.35, "open": 9.12, "high": 9.12, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-08-03T11:26:07", "percent_change": -3.8674, "prev_day_close": 9.0499997138977}, {"option": "AAPL271217P00450000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0012, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.775001525879}, {"option": "AAPL271217C00460000", "bid": 7.4, "bid_size": 10.0, "ask": 8.05, "ask_size": 34.0, "iv": 0.2727, "open_interest": 534.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0026, "vega": 0.9237, "theta": -0.0237, "rho": 0.6153, "theo": 7.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-07-31T09:50:08", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "AAPL271217P00460000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.1, "last_trade_time": "2026-07-27T12:11:38", "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "AAPL271217C00470000", "bid": 6.55, "bid_size": 38.0, "ask": 7.15, "ask_size": 39.0, "iv": 0.2731, "open_interest": 131.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0025, "vega": 0.8681, "theta": -0.0223, "rho": 0.5595, "theo": 6.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-31T09:39:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AAPL271217P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "AAPL271217C00480000", "bid": 5.75, "bid_size": 104.0, "ask": 6.35, "ask_size": 120.0, "iv": 0.2732, "open_interest": 106.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0023, "vega": 0.8149, "theta": -0.0209, "rho": 0.5086, "theo": 6.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-07-31T12:21:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AAPL271217P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "AAPL271217C00490000", "bid": 5.1, "bid_size": 88.0, "ask": 5.65, "ask_size": 108.0, "iv": 0.2738, "open_interest": 306.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0022, "vega": 0.7625, "theta": -0.0196, "rho": 0.4613, "theo": 5.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-07-31T13:06:30", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AAPL271217P00490000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "AAPL271217C00500000", "bid": 4.6, "bid_size": 36.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2746, "open_interest": 771.0, "volume": 14.0, "delta": 0.1178, "gamma": 0.002, "vega": 0.7129, "theta": -0.0183, "rho": 0.4192, "theo": 4.8051, "change": 0.08, "open": 5.0, "high": 5.03, "low": 5.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-08-03T15:35:05", "percent_change": 1.61616, "prev_day_close": 4.95000004768372}, {"option": "AAPL271217P00500000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "AAPL271217C00510000", "bid": 4.05, "bid_size": 51.0, "ask": 4.5, "ask_size": 108.0, "iv": 0.2753, "open_interest": 423.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0019, "vega": 0.6664, "theta": -0.0171, "rho": 0.381, "theo": 4.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-07-31T11:31:10", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "AAPL271217P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "AAPL271217C00520000", "bid": 3.6, "bid_size": 56.0, "ask": 4.05, "ask_size": 83.0, "iv": 0.2763, "open_interest": 41.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0017, "vega": 0.6214, "theta": -0.016, "rho": 0.3456, "theo": 3.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-07-31T10:18:00", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "AAPL271217P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "AAPL271217C00530000", "bid": 3.2, "bid_size": 45.0, "ask": 3.65, "ask_size": 126.0, "iv": 0.2772, "open_interest": 348.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0016, "vega": 0.5792, "theta": -0.0149, "rho": 0.3143, "theo": 3.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-31T13:34:30", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "AAPL271217P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.599998474121}, {"option": "AAPL271217C00540000", "bid": 2.85, "bid_size": 10.0, "ask": 3.25, "ask_size": 95.0, "iv": 0.2777, "open_interest": 158.0, "volume": 6.0, "delta": 0.0799, "gamma": 0.0015, "vega": 0.5403, "theta": -0.0139, "rho": 0.2862, "theo": 3.049, "change": 0.075, "open": 2.9, "high": 3.15, "low": 2.9, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T14:53:30", "percent_change": 2.43902, "prev_day_close": 3.07500004768372}, {"option": "AAPL271217P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "AAPL271217C00550000", "bid": 2.54, "bid_size": 29.0, "ask": 2.92, "ask_size": 48.0, "iv": 0.2785, "open_interest": 795.0, "volume": 17.0, "delta": 0.0727, "gamma": 0.0014, "vega": 0.5034, "theta": -0.013, "rho": 0.2602, "theo": 2.7325, "change": -0.285, "open": 2.6, "high": 2.66, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T11:47:15", "percent_change": -9.87868, "prev_day_close": 2.88499999046326}, {"option": "AAPL271217P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "AAPL271217C00560000", "bid": 2.24, "bid_size": 129.0, "ask": 2.64, "ask_size": 203.0, "iv": 0.2792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0013, "vega": 0.4685, "theta": -0.0121, "rho": 0.2368, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-29T14:00:34", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "AAPL271217P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "AAPL271217C00570000", "bid": 2.0, "bid_size": 15.0, "ask": 2.38, "ask_size": 46.0, "iv": 0.2801, "open_interest": 38.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0012, "vega": 0.4365, "theta": -0.0113, "rho": 0.2162, "theo": 2.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-07-31T14:46:57", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "AAPL271217P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL271217C00580000", "bid": 1.79, "bid_size": 159.0, "ask": 2.16, "ask_size": 214.0, "iv": 0.2812, "open_interest": 25.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0011, "vega": 0.4071, "theta": -0.0105, "rho": 0.1974, "theo": 1.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-07-31T09:47:13", "percent_change": 0.0, "prev_day_close": 1.98000007867813}, {"option": "AAPL271217P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL271217C00590000", "bid": 1.64, "bid_size": 13.0, "ask": 1.97, "ask_size": 65.0, "iv": 0.2828, "open_interest": 74.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.001, "vega": 0.3792, "theta": -0.0098, "rho": 0.1801, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-07-31T15:18:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AAPL271217P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL271217C00600000", "bid": 1.5, "bid_size": 61.0, "ask": 1.77, "ask_size": 103.0, "iv": 0.284, "open_interest": 384.0, "volume": 4.0, "delta": 0.0459, "gamma": 0.001, "vega": 0.3532, "theta": -0.0092, "rho": 0.1647, "theo": 1.6239, "change": 0.095, "open": 1.72, "high": 1.72, "low": 1.6, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-03T13:40:03", "percent_change": 5.95611, "prev_day_close": 1.59500002861023}, {"option": "AAPL271217P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "AAPL280121C00005000", "bid": 296.05, "bid_size": 1.0, "ask": 301.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0239, "theo": 298.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 315.25, "last_trade_time": "2026-07-23T09:44:45", "percent_change": 0.0, "prev_day_close": 301.599990844727}, {"option": "AAPL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.392, "open_interest": 265.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0003, "theo": 0.0066, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T11:30:31", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AAPL280121C00010000", "bid": 291.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0623, "theo": 293.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.45, "last_trade_time": "2026-05-11T13:49:48", "percent_change": 0.0, "prev_day_close": 296.75}, {"option": "AAPL280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 30.0, "iv": 1.5093, "open_interest": 34.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0001, "rho": -0.0006, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-06-10T11:17:12", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "AAPL280121C00015000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1266, "theo": 288.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.12, "last_trade_time": "2026-02-19T15:28:14", "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "AAPL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 1.0, "iv": 1.2793, "open_interest": 369.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0025, "theta": -0.0002, "rho": -0.001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-01T14:22:00", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AAPL280121C00020000", "bid": 282.0, "bid_size": 1.0, "ask": 286.5, "ask_size": 2.0, "iv": 0.8564, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.2608, "theo": 284.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.2, "last_trade_time": "2026-07-21T11:25:38", "percent_change": 0.0, "prev_day_close": 287.324996948242}, {"option": "AAPL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 1.0, "iv": 1.1532, "open_interest": 316.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0035, "theta": -0.0002, "rho": -0.0014, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-10T11:01:07", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "AAPL280121C00025000", "bid": 277.0, "bid_size": 2.0, "ask": 282.0, "ask_size": 2.0, "iv": 0.659, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.3481, "theo": 279.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.42, "last_trade_time": "2026-02-02T09:55:08", "percent_change": 0.0, "prev_day_close": 282.650009155273}, {"option": "AAPL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.0581, "open_interest": 580.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0046, "theta": -0.0003, "rho": -0.0018, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-05-04T15:15:59", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "AAPL280121C00030000", "bid": 272.5, "bid_size": 2.0, "ask": 277.5, "ask_size": 2.0, "iv": 0.7993, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.421, "theo": 274.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.09, "last_trade_time": "2026-04-09T11:52:31", "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "AAPL280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 10.0, "iv": 0.964, "open_interest": 397.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.006, "theta": -0.0003, "rho": -0.0024, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-05-21T11:41:58", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "AAPL280121C00035000", "bid": 268.0, "bid_size": 1.0, "ask": 272.5, "ask_size": 2.0, "iv": 0.6966, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0075, "theta": 0.0, "rho": 0.4891, "theo": 270.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.75, "last_trade_time": "2026-02-11T09:45:54", "percent_change": 0.0, "prev_day_close": 273.349990844727}, {"option": "AAPL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 10.0, "iv": 0.9055, "open_interest": 75.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0076, "theta": -0.0004, "rho": -0.003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-17T13:33:59", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "AAPL280121C00040000", "bid": 263.0, "bid_size": 2.0, "ask": 268.0, "ask_size": 2.0, "iv": 0.5519, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.5572, "theo": 265.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.2, "last_trade_time": "2026-05-08T12:46:39", "percent_change": 0.0, "prev_day_close": 268.675003051758}, {"option": "AAPL280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.7979, "open_interest": 87.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0095, "theta": -0.0005, "rho": -0.0038, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T09:48:46", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "AAPL280121C00045000", "bid": 258.5, "bid_size": 2.0, "ask": 263.5, "ask_size": 2.0, "iv": 0.6614, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.6251, "theo": 260.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.0, "last_trade_time": "2026-07-28T11:12:00", "percent_change": 0.0, "prev_day_close": 264.024993896484}, {"option": "AAPL280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.7942, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0117, "theta": -0.0006, "rho": -0.0047, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-04-21T15:56:33", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AAPL280121C00050000", "bid": 254.0, "bid_size": 1.0, "ask": 258.5, "ask_size": 2.0, "iv": 0.6783, "open_interest": 127.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0141, "theta": 0.0, "rho": 0.6928, "theo": 256.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.73, "last_trade_time": "2026-07-29T09:49:35", "percent_change": 0.0, "prev_day_close": 259.375}, {"option": "AAPL280121P00050000", "bid": 0.06, "bid_size": 99.0, "ask": 0.11, "ask_size": 99.0, "iv": 0.5746, "open_interest": 2415.0, "volume": 407.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0144, "theta": -0.0007, "rho": -0.0058, "theo": 0.0766, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -55.5556, "prev_day_close": 0.135000005364418}, {"option": "AAPL280121C00060000", "bid": 244.5, "bid_size": 2.0, "ask": 249.5, "ask_size": 2.0, "iv": 0.5662, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0207, "theta": 0.0, "rho": 0.8274, "theo": 246.9229, "change": -0.995, "open": 249.08, "high": 249.08, "low": 249.08, "tick": "down", "last_trade_price": 249.08, "last_trade_time": "2026-08-03T11:01:10", "percent_change": -0.397882, "prev_day_close": 250.075004577637}, {"option": "AAPL280121P00060000", "bid": 0.04, "bid_size": 10.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5908, "open_interest": 97.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0209, "theta": -0.001, "rho": -0.0087, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:14:02", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "AAPL280121C00070000", "bid": 235.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 2.0, "iv": 0.4194, "open_interest": 161.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0296, "theta": 0.0, "rho": 0.9608, "theo": 237.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.35, "last_trade_time": "2026-07-27T11:01:18", "percent_change": 0.0, "prev_day_close": 240.800003051758}, {"option": "AAPL280121P00070000", "bid": 0.1, "bid_size": 2.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.5067, "open_interest": 69.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0299, "theta": -0.0013, "rho": -0.0129, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:13:04", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "AAPL280121C00080000", "bid": 226.0, "bid_size": 2.0, "ask": 231.0, "ask_size": 2.0, "iv": 0.511, "open_interest": 143.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0412, "theta": 0.0, "rho": 1.0926, "theo": 228.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.17, "last_trade_time": "2026-07-31T11:46:14", "percent_change": 0.0, "prev_day_close": 231.525001525879}, {"option": "AAPL280121P00080000", "bid": 0.16, "bid_size": 80.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.4794, "open_interest": 29.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0419, "theta": -0.0017, "rho": -0.0186, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-31T13:43:04", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AAPL280121C00090000", "bid": 216.5, "bid_size": 2.0, "ask": 221.5, "ask_size": 2.0, "iv": 0.435, "open_interest": 135.0, "volume": 3.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0564, "theta": 0.0, "rho": 1.2221, "theo": 219.1238, "change": -4.0, "open": 219.45, "high": 220.0, "low": 218.3, "tick": "down", "last_trade_price": 218.3, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -1.79937, "prev_day_close": 222.300003051758}, {"option": "AAPL280121P00090000", "bid": 0.24, "bid_size": 10.0, "ask": 0.57, "ask_size": 1.0, "iv": 0.4544, "open_interest": 115.0, "volume": 2.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0572, "theta": -0.0023, "rho": -0.0264, "theo": 0.3246, "change": -0.04, "open": 0.34, "high": 0.34, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T15:48:34", "percent_change": -11.1111, "prev_day_close": 0.359999999403954}, {"option": "AAPL280121C00100000", "bid": 207.5, "bid_size": 2.0, "ask": 212.5, "ask_size": 2.0, "iv": 0.4565, "open_interest": 919.0, "volume": 10.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0755, "theta": 0.0, "rho": 1.3492, "theo": 209.9103, "change": -3.485, "open": 209.83, "high": 209.83, "low": 209.59, "tick": "no_change", "last_trade_price": 209.59, "last_trade_time": "2026-08-03T11:46:48", "percent_change": -1.63558, "prev_day_close": 213.075004577637}, {"option": "AAPL280121P00100000", "bid": 0.4, "bid_size": 50.0, "ask": 0.66, "ask_size": 98.0, "iv": 0.4551, "open_interest": 1446.0, "volume": 3.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0768, "theta": -0.003, "rho": -0.0366, "theo": 0.45, "change": -0.01, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T12:13:05", "percent_change": -2.0, "prev_day_close": 0.500000014901161}, {"option": "AAPL280121C00110000", "bid": 198.5, "bid_size": 1.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.4309, "open_interest": 272.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.099, "theta": 0.0, "rho": 1.4729, "theo": 200.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.2, "last_trade_time": "2026-07-31T14:32:03", "percent_change": 0.0, "prev_day_close": 203.875}, {"option": "AAPL280121P00110000", "bid": 0.59, "bid_size": 13.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4322, "open_interest": 444.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.1005, "theta": -0.0038, "rho": -0.0497, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-21T11:32:04", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "AAPL280121C00115000", "bid": 193.5, "bid_size": 11.0, "ask": 198.5, "ask_size": 11.0, "iv": 0.4057, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.1126, "theta": 0.0, "rho": 1.5335, "theo": 196.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-07-31T15:46:41", "percent_change": 0.0, "prev_day_close": 199.300003051758}, {"option": "AAPL280121P00115000", "bid": 0.68, "bid_size": 29.0, "ask": 0.97, "ask_size": 39.0, "iv": 0.4317, "open_interest": 10.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.1149, "theta": -0.0042, "rho": -0.0578, "theo": 0.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-07-27T12:10:25", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "AAPL280121C00120000", "bid": 189.0, "bid_size": 11.0, "ask": 194.0, "ask_size": 11.0, "iv": 0.4064, "open_interest": 87.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.1276, "theta": 0.0, "rho": 1.5929, "theo": 191.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.13, "last_trade_time": "2026-07-21T15:49:50", "percent_change": 0.0, "prev_day_close": 194.724998474121}, {"option": "AAPL280121P00120000", "bid": 0.78, "bid_size": 75.0, "ask": 0.99, "ask_size": 25.0, "iv": 0.42, "open_interest": 706.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.1298, "theta": -0.0047, "rho": -0.0667, "theo": 0.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-31T13:43:58", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "AAPL280121C00125000", "bid": 184.5, "bid_size": 11.0, "ask": 189.5, "ask_size": 2.0, "iv": 0.4045, "open_interest": 7.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0002, "vega": 0.1438, "theta": 0.0, "rho": 1.6512, "theo": 187.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.4, "last_trade_time": "2026-07-31T12:00:45", "percent_change": 0.0, "prev_day_close": 190.150001525879}, {"option": "AAPL280121P00125000", "bid": 0.9, "bid_size": 44.0, "ask": 1.21, "ask_size": 121.0, "iv": 0.4159, "open_interest": 326.0, "volume": 1.0, "delta": -0.0155, "gamma": 0.0003, "vega": 0.1465, "theta": -0.0052, "rho": -0.0767, "theo": 0.9504, "change": 0.005, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T11:07:11", "percent_change": 0.502509, "prev_day_close": 0.995000034570694}, {"option": "AAPL280121C00130000", "bid": 180.0, "bid_size": 12.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.4008, "open_interest": 130.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.1613, "theta": 0.0, "rho": 1.7084, "theo": 182.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.55, "last_trade_time": "2026-07-27T11:58:29", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "AAPL280121P00130000", "bid": 1.03, "bid_size": 61.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.4042, "open_interest": 193.0, "volume": 1.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.1646, "theta": -0.0058, "rho": -0.0875, "theo": 1.0898, "change": 0.015, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:32:14", "percent_change": 1.32159, "prev_day_close": 1.13499999046326}, {"option": "AAPL280121C00135000", "bid": 175.5, "bid_size": 11.0, "ask": 180.5, "ask_size": 2.0, "iv": 0.3958, "open_interest": 64.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.1805, "theta": 0.0, "rho": 1.7641, "theo": 178.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.07, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 181.050003051758}, {"option": "AAPL280121P00135000", "bid": 1.2, "bid_size": 88.0, "ask": 1.46, "ask_size": 55.0, "iv": 0.4009, "open_interest": 2867.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.1843, "theta": -0.0064, "rho": -0.0999, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-07-31T13:50:22", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "AAPL280121C00140000", "bid": 171.0, "bid_size": 11.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.39, "open_interest": 73.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.2011, "theta": 0.0, "rho": 1.8183, "theo": 173.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.45, "last_trade_time": "2026-07-29T10:11:49", "percent_change": 0.0, "prev_day_close": 176.525001525879}, {"option": "AAPL280121P00140000", "bid": 1.35, "bid_size": 85.0, "ask": 1.61, "ask_size": 96.0, "iv": 0.3935, "open_interest": 1579.0, "volume": 20.0, "delta": -0.0232, "gamma": 0.0004, "vega": 0.2053, "theta": -0.007, "rho": -0.1135, "theo": 1.4258, "change": 0.005, "open": 1.44, "high": 1.44, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T09:52:08", "percent_change": 0.35336, "prev_day_close": 1.41499996185303}, {"option": "AAPL280121C00145000", "bid": 166.75, "bid_size": 15.0, "ask": 170.7, "ask_size": 18.0, "iv": 0.3698, "open_interest": 12.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.223, "theta": 0.0, "rho": 1.8712, "theo": 169.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-05-21T11:14:52", "percent_change": 0.0, "prev_day_close": 171.974998474121}, {"option": "AAPL280121P00145000", "bid": 1.52, "bid_size": 149.0, "ask": 1.84, "ask_size": 139.0, "iv": 0.3878, "open_interest": 494.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.228, "theta": -0.0077, "rho": -0.1282, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-31T15:30:41", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "AAPL280121C00150000", "bid": 162.3, "bid_size": 17.0, "ask": 166.2, "ask_size": 29.0, "iv": 0.3653, "open_interest": 291.0, "volume": 1.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.2465, "theta": 0.0, "rho": 1.9225, "theo": 164.5812, "change": -0.175, "open": 167.0, "high": 167.0, "low": 167.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-08-03T10:20:58", "percent_change": -0.104683, "prev_day_close": 167.175003051758}, {"option": "AAPL280121P00150000", "bid": 1.73, "bid_size": 148.0, "ask": 1.95, "ask_size": 94.0, "iv": 0.3798, "open_interest": 929.0, "volume": 2.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.2525, "theta": -0.0085, "rho": -0.1446, "theo": 1.841, "change": -0.05, "open": 1.72, "high": 1.8, "low": 1.72, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:48:47", "percent_change": -2.7027, "prev_day_close": 1.85000002384186}, {"option": "AAPL280121C00155000", "bid": 157.85, "bid_size": 18.0, "ask": 161.75, "ask_size": 18.0, "iv": 0.361, "open_interest": 66.0, "volume": 1.0, "delta": 0.9707, "gamma": 0.0005, "vega": 0.2719, "theta": 0.0, "rho": 1.9718, "theo": 160.1466, "change": -3.5, "open": 159.5, "high": 159.5, "low": 159.5, "tick": "up", "last_trade_price": 159.5, "last_trade_time": "2026-08-03T15:58:21", "percent_change": -2.14724, "prev_day_close": 163.0}, {"option": "AAPL280121P00155000", "bid": 1.99, "bid_size": 87.0, "ask": 2.27, "ask_size": 99.0, "iv": 0.3765, "open_interest": 498.0, "volume": 3.0, "delta": -0.0335, "gamma": 0.0006, "vega": 0.278, "theta": -0.0092, "rho": -0.1629, "theo": 2.0828, "change": 0.06, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T15:54:50", "percent_change": 2.94118, "prev_day_close": 2.04000002145767}, {"option": "AAPL280121C00160000", "bid": 153.5, "bid_size": 16.0, "ask": 157.3, "ask_size": 28.0, "iv": 0.3578, "open_interest": 1031.0, "volume": 3.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.2987, "theta": 0.0, "rho": 2.0191, "theo": 155.7367, "change": -0.73, "open": 156.5, "high": 157.7, "low": 156.5, "tick": "down", "last_trade_price": 157.42, "last_trade_time": "2026-08-03T15:32:42", "percent_change": -0.461583, "prev_day_close": 158.149993896484}, {"option": "AAPL280121P00160000", "bid": 2.2, "bid_size": 38.0, "ask": 2.53, "ask_size": 36.0, "iv": 0.3706, "open_interest": 551.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0006, "vega": 0.3055, "theta": -0.01, "rho": -0.1821, "theo": 2.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-31T11:49:31", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "AAPL280121C00165000", "bid": 149.0, "bid_size": 40.0, "ask": 152.9, "ask_size": 33.0, "iv": 0.3519, "open_interest": 438.0, "volume": 2.0, "delta": 0.9624, "gamma": 0.0006, "vega": 0.3268, "theta": 0.0, "rho": 2.0647, "theo": 151.3534, "change": -0.855, "open": 153.55, "high": 153.55, "low": 153.12, "tick": "down", "last_trade_price": 153.12, "last_trade_time": "2026-08-03T15:32:42", "percent_change": -0.555284, "prev_day_close": 153.974998474121}, {"option": "AAPL280121P00165000", "bid": 2.49, "bid_size": 37.0, "ask": 2.82, "ask_size": 39.0, "iv": 0.3656, "open_interest": 458.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0007, "vega": 0.3348, "theta": -0.0108, "rho": -0.2034, "theo": 2.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-07-21T14:56:29", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "AAPL280121C00170000", "bid": 144.65, "bid_size": 29.0, "ask": 148.55, "ask_size": 36.0, "iv": 0.3486, "open_interest": 212.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0007, "vega": 0.3568, "theta": 0.0, "rho": 2.1082, "theo": 146.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.6, "last_trade_time": "2026-07-30T11:42:34", "percent_change": 0.0, "prev_day_close": 149.675003051758}, {"option": "AAPL280121P00170000", "bid": 2.83, "bid_size": 58.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.3606, "open_interest": 1421.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0008, "vega": 0.3654, "theta": -0.0117, "rho": -0.2264, "theo": 2.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-07-31T12:49:21", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "AAPL280121C00175000", "bid": 140.3, "bid_size": 35.0, "ask": 144.2, "ask_size": 29.0, "iv": 0.3445, "open_interest": 112.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.3886, "theta": 0.0, "rho": 2.149, "theo": 142.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.0, "last_trade_time": "2026-07-31T09:57:54", "percent_change": 0.0, "prev_day_close": 145.324996948242}, {"option": "AAPL280121P00175000", "bid": 3.15, "bid_size": 64.0, "ask": 3.5, "ask_size": 81.0, "iv": 0.3562, "open_interest": 552.0, "volume": 11.0, "delta": -0.0523, "gamma": 0.0008, "vega": 0.3978, "theta": -0.0126, "rho": -0.2514, "theo": 3.3207, "change": 0.025, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:10:04", "percent_change": 0.775193, "prev_day_close": 3.22500002384186}, {"option": "AAPL280121C00180000", "bid": 136.5, "bid_size": 10.0, "ask": 139.3, "ask_size": 37.0, "iv": 0.3397, "open_interest": 505.0, "volume": 4.0, "delta": 0.947, "gamma": 0.0009, "vega": 0.4216, "theta": 0.0, "rho": 2.1874, "theo": 138.385, "change": -0.32, "open": 140.07, "high": 140.08, "low": 140.07, "tick": "no_change", "last_trade_price": 140.08, "last_trade_time": "2026-08-03T10:31:05", "percent_change": -0.227921, "prev_day_close": 140.400001525879}, {"option": "AAPL280121P00180000", "bid": 3.55, "bid_size": 33.0, "ask": 3.85, "ask_size": 42.0, "iv": 0.3516, "open_interest": 1679.0, "volume": 2.0, "delta": -0.0582, "gamma": 0.0009, "vega": 0.4318, "theta": -0.0136, "rho": -0.2784, "theo": 3.7138, "change": -0.335, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-03T09:30:32", "percent_change": -9.11565, "prev_day_close": 3.67499995231628}, {"option": "AAPL280121C00185000", "bid": 132.15, "bid_size": 55.0, "ask": 135.05, "ask_size": 32.0, "iv": 0.3355, "open_interest": 546.0, "volume": 3.0, "delta": 0.941, "gamma": 0.001, "vega": 0.4559, "theta": 0.0, "rho": 2.2238, "theo": 134.1312, "change": -0.055, "open": 135.9, "high": 136.22, "low": 135.9, "tick": "up", "last_trade_price": 136.22, "last_trade_time": "2026-08-03T10:37:18", "percent_change": -0.0403551, "prev_day_close": 136.274993896484}, {"option": "AAPL280121P00185000", "bid": 3.95, "bid_size": 36.0, "ask": 4.35, "ask_size": 12.0, "iv": 0.3479, "open_interest": 700.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.001, "vega": 0.4678, "theta": -0.0146, "rho": -0.3078, "theo": 4.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-07-31T10:13:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AAPL280121C00190000", "bid": 128.5, "bid_size": 30.0, "ask": 131.15, "ask_size": 18.0, "iv": 0.3419, "open_interest": 131.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.001, "vega": 0.4922, "theta": 0.0, "rho": 2.2571, "theo": 129.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.0, "last_trade_time": "2026-07-31T10:05:30", "percent_change": 0.0, "prev_day_close": 132.049995422363}, {"option": "AAPL280121P00190000", "bid": 4.45, "bid_size": 104.0, "ask": 4.85, "ask_size": 171.0, "iv": 0.3445, "open_interest": 1112.0, "volume": 2.0, "delta": -0.0714, "gamma": 0.0011, "vega": 0.5048, "theta": -0.0156, "rho": -0.3397, "theo": 4.6171, "change": -0.025, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:56:22", "percent_change": -0.564976, "prev_day_close": 4.42500019073486}, {"option": "AAPL280121C00195000", "bid": 123.95, "bid_size": 10.0, "ask": 126.95, "ask_size": 13.0, "iv": 0.3343, "open_interest": 298.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0011, "vega": 0.5301, "theta": -0.0007, "rho": 2.2871, "theo": 125.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-07-31T12:48:19", "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "AAPL280121P00195000", "bid": 4.95, "bid_size": 61.0, "ask": 5.4, "ask_size": 81.0, "iv": 0.3408, "open_interest": 1211.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0012, "vega": 0.5447, "theta": -0.0167, "rho": -0.3721, "theo": 5.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-07-31T13:24:16", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AAPL280121C00200000", "bid": 120.3, "bid_size": 78.0, "ask": 122.15, "ask_size": 45.0, "iv": 0.3293, "open_interest": 992.0, "volume": 19.0, "delta": 0.92, "gamma": 0.0012, "vega": 0.5686, "theta": -0.0022, "rho": 2.3147, "theo": 121.6158, "change": -2.125, "open": 124.5, "high": 124.5, "low": 121.5, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -1.71891, "prev_day_close": 123.625}, {"option": "AAPL280121P00200000", "bid": 5.55, "bid_size": 39.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.336, "open_interest": 3276.0, "volume": 19.0, "delta": -0.0867, "gamma": 0.0013, "vega": 0.5843, "theta": -0.0177, "rho": -0.408, "theo": 5.6992, "change": -0.16, "open": 5.12, "high": 5.55, "low": 5.12, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-08-03T13:42:43", "percent_change": -2.88288, "prev_day_close": 5.54999995231628}, {"option": "AAPL280121C00210000", "bid": 111.65, "bid_size": 67.0, "ask": 114.75, "ask_size": 173.0, "iv": 0.3248, "open_interest": 271.0, "volume": 20.0, "delta": 0.9034, "gamma": 0.0014, "vega": 0.65, "theta": -0.0054, "rho": 2.3604, "theo": 113.5074, "change": 0.925, "open": 115.1, "high": 116.4, "low": 113.29, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-08-03T13:50:37", "percent_change": 0.801037, "prev_day_close": 115.475002288818}, {"option": "AAPL280121P00210000", "bid": 6.8, "bid_size": 42.0, "ask": 7.2, "ask_size": 71.0, "iv": 0.3298, "open_interest": 2045.0, "volume": 2.0, "delta": -0.1045, "gamma": 0.0015, "vega": 0.6677, "theta": -0.02, "rho": -0.4884, "theo": 6.9865, "change": -0.045, "open": 6.7, "high": 6.73, "low": 6.7, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-08-03T10:50:08", "percent_change": -0.664208, "prev_day_close": 6.77500009536743}, {"option": "AAPL280121C00220000", "bid": 104.1, "bid_size": 157.0, "ask": 106.85, "ask_size": 171.0, "iv": 0.3214, "open_interest": 1042.0, "volume": 11.0, "delta": 0.8845, "gamma": 0.0017, "vega": 0.7348, "theta": -0.0086, "rho": 2.3924, "theo": 105.6184, "change": -0.6, "open": 107.5, "high": 108.65, "low": 106.5, "tick": "down", "last_trade_price": 106.9, "last_trade_time": "2026-08-03T14:49:30", "percent_change": -0.55814, "prev_day_close": 107.5}, {"option": "AAPL280121P00220000", "bid": 8.35, "bid_size": 36.0, "ask": 8.8, "ask_size": 63.0, "iv": 0.3243, "open_interest": 4602.0, "volume": 6.0, "delta": -0.1247, "gamma": 0.0018, "vega": 0.7558, "theta": -0.0223, "rho": -0.577, "theo": 8.5094, "change": -0.075, "open": 7.9, "high": 8.35, "low": 7.9, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T11:43:24", "percent_change": -0.911853, "prev_day_close": 8.22499990463257}, {"option": "AAPL280121C00230000", "bid": 96.2, "bid_size": 98.0, "ask": 98.7, "ask_size": 55.0, "iv": 0.3113, "open_interest": 688.0, "volume": 5.0, "delta": 0.8632, "gamma": 0.0019, "vega": 0.8226, "theta": -0.0118, "rho": 2.4103, "theo": 97.9728, "change": 0.125, "open": 100.0, "high": 100.51, "low": 98.03, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T14:32:37", "percent_change": 0.125156, "prev_day_close": 99.875}, {"option": "AAPL280121P00230000", "bid": 10.1, "bid_size": 22.0, "ask": 10.55, "ask_size": 15.0, "iv": 0.3181, "open_interest": 4197.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.002, "vega": 0.8472, "theta": -0.0246, "rho": -0.6712, "theo": 10.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-07-31T13:13:05", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "AAPL280121C00240000", "bid": 88.45, "bid_size": 72.0, "ask": 91.85, "ask_size": 67.0, "iv": 0.3076, "open_interest": 1804.0, "volume": 64.0, "delta": 0.8397, "gamma": 0.0022, "vega": 0.9104, "theta": -0.015, "rho": 2.4143, "theo": 90.5978, "change": 0.765, "open": 92.6, "high": 93.5, "low": 90.3, "tick": "no_change", "last_trade_price": 93.24, "last_trade_time": "2026-08-03T13:42:28", "percent_change": 0.827252, "prev_day_close": 92.4749984741211}, {"option": "AAPL280121P00240000", "bid": 11.25, "bid_size": 1.0, "ask": 12.7, "ask_size": 52.0, "iv": 0.3131, "open_interest": 3132.0, "volume": 479.0, "delta": -0.1733, "gamma": 0.0023, "vega": 0.9373, "theta": -0.027, "rho": -0.7774, "theo": 12.3768, "change": 0.075, "open": 11.85, "high": 12.2, "low": 11.85, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T15:21:02", "percent_change": 0.623704, "prev_day_close": 12.0249996185303}, {"option": "AAPL280121C00250000", "bid": 82.0, "bid_size": 168.0, "ask": 83.85, "ask_size": 18.0, "iv": 0.302, "open_interest": 1814.0, "volume": 280.0, "delta": 0.8139, "gamma": 0.0024, "vega": 0.9981, "theta": -0.0181, "rho": 2.4028, "theo": 83.5138, "change": -2.495, "open": 88.0, "high": 88.0, "low": 82.7, "tick": "down", "last_trade_price": 83.13, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -2.91387, "prev_day_close": 85.625}, {"option": "AAPL280121P00250000", "bid": 14.55, "bid_size": 106.0, "ask": 15.05, "ask_size": 172.0, "iv": 0.3081, "open_interest": 10348.0, "volume": 65.0, "delta": -0.2016, "gamma": 0.0026, "vega": 1.0261, "theta": -0.0293, "rho": -0.889, "theo": 14.7789, "change": 0.75, "open": 14.5, "high": 15.0, "low": 14.15, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:56:19", "percent_change": 5.26316, "prev_day_close": 14.25}, {"option": "AAPL280121C00260000", "bid": 76.0, "bid_size": 45.0, "ask": 77.9, "ask_size": 232.0, "iv": 0.3056, "open_interest": 2278.0, "volume": 65.0, "delta": 0.786, "gamma": 0.0026, "vega": 1.0818, "theta": -0.021, "rho": 2.3785, "theo": 76.7426, "change": -2.68, "open": 81.35, "high": 81.35, "low": 76.0, "tick": "down", "last_trade_price": 76.32, "last_trade_time": "2026-08-03T15:58:57", "percent_change": -3.39241, "prev_day_close": 79.0}, {"option": "AAPL280121P00260000", "bid": 17.3, "bid_size": 31.0, "ask": 17.85, "ask_size": 75.0, "iv": 0.3041, "open_interest": 2790.0, "volume": 17.0, "delta": -0.2326, "gamma": 0.0029, "vega": 1.11, "theta": -0.0315, "rho": -1.0104, "theo": 17.5261, "change": 0.7, "open": 16.9, "high": 17.6, "low": 16.89, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 4.14201, "prev_day_close": 16.9000005722046}, {"option": "AAPL280121C00270000", "bid": 68.95, "bid_size": 262.0, "ask": 71.0, "ask_size": 62.0, "iv": 0.297, "open_interest": 3839.0, "volume": 37.0, "delta": 0.7561, "gamma": 0.0029, "vega": 1.1616, "theta": -0.0236, "rho": 2.3387, "theo": 70.2987, "change": -2.51, "open": 74.28, "high": 74.28, "low": 69.69, "tick": "down", "last_trade_price": 69.69, "last_trade_time": "2026-08-03T15:56:18", "percent_change": -3.47646, "prev_day_close": 72.2000007629394}, {"option": "AAPL280121P00270000", "bid": 20.45, "bid_size": 38.0, "ask": 21.05, "ask_size": 147.0, "iv": 0.3007, "open_interest": 1565.0, "volume": 6.0, "delta": -0.2661, "gamma": 0.0032, "vega": 1.1885, "theta": -0.0336, "rho": -1.1326, "theo": 20.6417, "change": 0.605, "open": 19.73, "high": 20.63, "low": 19.73, "tick": "up", "last_trade_price": 20.63, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 3.02123, "prev_day_close": 20.0249996185303}, {"option": "AAPL280121C00280000", "bid": 63.3, "bid_size": 116.0, "ask": 64.95, "ask_size": 18.0, "iv": 0.2957, "open_interest": 2306.0, "volume": 134.0, "delta": 0.7244, "gamma": 0.0031, "vega": 1.2338, "theta": -0.0261, "rho": 2.2883, "theo": 64.1963, "change": -0.27, "open": 69.68, "high": 69.68, "low": 63.9, "tick": "down", "last_trade_price": 65.38, "last_trade_time": "2026-08-03T15:21:20", "percent_change": -0.411274, "prev_day_close": 65.6500015258789}, {"option": "AAPL280121P00280000", "bid": 23.95, "bid_size": 66.0, "ask": 24.7, "ask_size": 153.0, "iv": 0.2978, "open_interest": 4778.0, "volume": 57.0, "delta": -0.302, "gamma": 0.0035, "vega": 1.2574, "theta": -0.0355, "rho": -1.2484, "theo": 24.1423, "change": 0.8, "open": 22.99, "high": 24.25, "low": 22.99, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:51:25", "percent_change": 3.41151, "prev_day_close": 23.4499998092651}, {"option": "AAPL280121C00290000", "bid": 57.65, "bid_size": 66.0, "ask": 59.3, "ask_size": 18.0, "iv": 0.2933, "open_interest": 1480.0, "volume": 93.0, "delta": 0.6914, "gamma": 0.0033, "vega": 1.2987, "theta": -0.0283, "rho": 2.2238, "theo": 58.4441, "change": -1.95, "open": 61.35, "high": 61.5, "low": 57.98, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -3.23115, "prev_day_close": 60.3500003814697}, {"option": "AAPL280121P00290000", "bid": 27.8, "bid_size": 40.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.2938, "open_interest": 1945.0, "volume": 9.0, "delta": -0.3401, "gamma": 0.0038, "vega": 1.317, "theta": -0.0372, "rho": -1.3668, "theo": 28.0494, "change": 0.825, "open": 27.51, "high": 27.9, "low": 27.35, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T12:19:33", "percent_change": 3.04709, "prev_day_close": 27.0750007629395}, {"option": "AAPL280121C00300000", "bid": 52.4, "bid_size": 60.0, "ask": 53.55, "ask_size": 41.0, "iv": 0.2896, "open_interest": 20879.0, "volume": 764.0, "delta": 0.6572, "gamma": 0.0035, "vega": 1.3534, "theta": -0.0301, "rho": 2.1515, "theo": 53.0485, "change": -2.08, "open": 57.05, "high": 58.0, "low": 52.3, "tick": "up", "last_trade_price": 52.97, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -3.77838, "prev_day_close": 55.0499992370606}, {"option": "AAPL280121P00300000", "bid": 32.1, "bid_size": 46.0, "ask": 32.85, "ask_size": 54.0, "iv": 0.2909, "open_interest": 1737.0, "volume": 265.0, "delta": -0.3801, "gamma": 0.004, "vega": 1.3617, "theta": -0.0387, "rho": -1.4722, "theo": 32.3693, "change": 0.785, "open": 31.7, "high": 32.26, "low": 30.8, "tick": "up", "last_trade_price": 32.26, "last_trade_time": "2026-08-03T15:51:15", "percent_change": 2.49404, "prev_day_close": 31.4750003814697}, {"option": "AAPL280121C00310000", "bid": 47.5, "bid_size": 60.0, "ask": 48.8, "ask_size": 71.0, "iv": 0.2885, "open_interest": 2093.0, "volume": 87.0, "delta": 0.6222, "gamma": 0.0036, "vega": 1.398, "theta": -0.0316, "rho": 2.0675, "theo": 48.0125, "change": -1.755, "open": 48.6, "high": 50.38, "low": 47.44, "tick": "up", "last_trade_price": 47.72, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -3.54725, "prev_day_close": 49.4750003814697}, {"option": "AAPL280121P00310000", "bid": 36.85, "bid_size": 105.0, "ask": 37.85, "ask_size": 28.0, "iv": 0.2892, "open_interest": 709.0, "volume": 2.0, "delta": -0.4218, "gamma": 0.0043, "vega": 1.3931, "theta": -0.0399, "rho": -1.5779, "theo": 37.1204, "change": 0.11, "open": 35.8, "high": 36.26, "low": 35.8, "tick": "up", "last_trade_price": 36.26, "last_trade_time": "2026-08-03T14:38:29", "percent_change": 0.304289, "prev_day_close": 36.1499996185303}, {"option": "AAPL280121C00320000", "bid": 42.65, "bid_size": 156.0, "ask": 43.95, "ask_size": 24.0, "iv": 0.2847, "open_interest": 3815.0, "volume": 62.0, "delta": 0.5868, "gamma": 0.0037, "vega": 1.4312, "theta": -0.0328, "rho": 1.979, "theo": 43.335, "change": -1.425, "open": 46.0, "high": 46.0, "low": 43.05, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-03T15:50:51", "percent_change": -3.17195, "prev_day_close": 44.9249992370606}, {"option": "AAPL280121P00320000", "bid": 42.0, "bid_size": 54.0, "ask": 43.05, "ask_size": 56.0, "iv": 0.2867, "open_interest": 1005.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0045, "vega": 1.4067, "theta": -0.0408, "rho": -1.6572, "theo": 42.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.32, "last_trade_time": "2026-07-31T14:03:54", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "AAPL280121C00330000", "bid": 38.65, "bid_size": 60.0, "ask": 39.3, "ask_size": 39.0, "iv": 0.2827, "open_interest": 2024.0, "volume": 111.0, "delta": 0.5512, "gamma": 0.0038, "vega": 1.453, "theta": -0.0336, "rho": 1.8818, "theo": 39.0125, "change": -1.935, "open": 40.0, "high": 41.25, "low": 38.69, "tick": "down", "last_trade_price": 38.69, "last_trade_time": "2026-08-03T15:57:48", "percent_change": -4.76308, "prev_day_close": 40.625}, {"option": "AAPL280121P00330000", "bid": 47.4, "bid_size": 53.0, "ask": 49.05, "ask_size": 66.0, "iv": 0.2851, "open_interest": 949.0, "volume": 7.0, "delta": -0.509, "gamma": 0.0047, "vega": 1.4044, "theta": -0.0415, "rho": -1.7323, "theo": 47.9219, "change": 1.275, "open": 47.12, "high": 48.1, "low": 46.61, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T15:51:30", "percent_change": 2.7229, "prev_day_close": 46.8250007629394}, {"option": "AAPL280121C00340000", "bid": 34.7, "bid_size": 46.0, "ask": 35.35, "ask_size": 42.0, "iv": 0.2809, "open_interest": 3188.0, "volume": 38.0, "delta": 0.5159, "gamma": 0.0039, "vega": 1.4636, "theta": -0.0341, "rho": 1.7836, "theo": 35.0367, "change": -1.7, "open": 35.4, "high": 36.6, "low": 34.68, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-08-03T15:52:58", "percent_change": -4.63847, "prev_day_close": 36.6499996185303}, {"option": "AAPL280121P00340000", "bid": 53.25, "bid_size": 62.0, "ask": 55.45, "ask_size": 77.0, "iv": 0.2837, "open_interest": 398.0, "volume": 10.0, "delta": -0.554, "gamma": 0.0049, "vega": 1.3806, "theta": -0.0419, "rho": -1.7629, "theo": 53.9775, "change": 0.075, "open": 52.85, "high": 52.85, "low": 52.85, "tick": "no_change", "last_trade_price": 52.85, "last_trade_time": "2026-08-03T11:13:01", "percent_change": 0.142113, "prev_day_close": 52.7749996185303}, {"option": "AAPL280121C00350000", "bid": 31.2, "bid_size": 1.0, "ask": 31.65, "ask_size": 49.0, "iv": 0.2798, "open_interest": 8069.0, "volume": 211.0, "delta": 0.4811, "gamma": 0.0039, "vega": 1.4627, "theta": -0.0343, "rho": 1.6797, "theo": 31.3971, "change": -1.425, "open": 35.2, "high": 35.2, "low": 31.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -4.32802, "prev_day_close": 32.9249992370606}, {"option": "AAPL280121P00350000", "bid": 59.7, "bid_size": 56.0, "ask": 62.5, "ask_size": 87.0, "iv": 0.284, "open_interest": 549.0, "volume": 2.0, "delta": -0.5995, "gamma": 0.0051, "vega": 1.3407, "theta": -0.0422, "rho": -1.7902, "theo": 60.4692, "change": 2.375, "open": 61.05, "high": 61.05, "low": 61.05, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-08-03T15:56:18", "percent_change": 4.04772, "prev_day_close": 58.6750011444092}, {"option": "AAPL280121C00360000", "bid": 27.75, "bid_size": 91.0, "ask": 28.4, "ask_size": 108.0, "iv": 0.2777, "open_interest": 3065.0, "volume": 5.0, "delta": 0.4471, "gamma": 0.0039, "vega": 1.4519, "theta": -0.0342, "rho": 1.5778, "theo": 28.0802, "change": -0.445, "open": 29.0, "high": 29.0, "low": 27.65, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-08-03T15:31:11", "percent_change": -1.51748, "prev_day_close": 29.3249998092651}, {"option": "AAPL280121P00360000", "bid": 65.95, "bid_size": 61.0, "ask": 69.4, "ask_size": 44.0, "iv": 0.28, "open_interest": 193.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0052, "vega": 1.2757, "theta": -0.0422, "rho": -1.7588, "theo": 67.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-07-29T15:41:17", "percent_change": 0.0, "prev_day_close": 65.7750015258789}, {"option": "AAPL280121C00370000", "bid": 24.6, "bid_size": 53.0, "ask": 25.3, "ask_size": 35.0, "iv": 0.2756, "open_interest": 705.0, "volume": 17.0, "delta": 0.4142, "gamma": 0.0038, "vega": 1.4308, "theta": -0.0338, "rho": 1.4733, "theo": 25.0697, "change": -0.785, "open": 26.5, "high": 26.5, "low": 24.85, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-08-03T12:09:33", "percent_change": -2.99905, "prev_day_close": 26.1750001907349}, {"option": "AAPL280121P00370000", "bid": 73.3, "bid_size": 28.0, "ask": 76.5, "ask_size": 58.0, "iv": 0.2779, "open_interest": 283.0, "volume": 37.0, "delta": -0.6915, "gamma": 0.0054, "vega": 1.1933, "theta": -0.0421, "rho": -1.7168, "theo": 74.727, "change": 1.95, "open": 75.15, "high": 75.25, "low": 74.95, "tick": "up", "last_trade_price": 75.25, "last_trade_time": "2026-08-03T11:47:45", "percent_change": 2.6603, "prev_day_close": 73.3000030517578}, {"option": "AAPL280121C00380000", "bid": 22.0, "bid_size": 45.0, "ask": 22.65, "ask_size": 39.0, "iv": 0.2751, "open_interest": 4649.0, "volume": 68.0, "delta": 0.3826, "gamma": 0.0038, "vega": 1.402, "theta": -0.0332, "rho": 1.3729, "theo": 22.3495, "change": -1.125, "open": 24.22, "high": 24.22, "low": 22.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-03T15:55:08", "percent_change": -4.81283, "prev_day_close": 23.375}, {"option": "AAPL280121P00380000", "bid": 81.05, "bid_size": 6.0, "ask": 84.35, "ask_size": 20.0, "iv": 0.2774, "open_interest": 69.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0055, "vega": 1.084, "theta": -0.042, "rho": -1.5999, "theo": 82.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.93, "last_trade_time": "2026-07-31T11:04:18", "percent_change": 0.0, "prev_day_close": 80.8250007629394}, {"option": "AAPL280121C00390000", "bid": 19.55, "bid_size": 87.0, "ask": 20.15, "ask_size": 56.0, "iv": 0.274, "open_interest": 1358.0, "volume": 8.0, "delta": 0.3524, "gamma": 0.0037, "vega": 1.3652, "theta": -0.0324, "rho": 1.2732, "theo": 19.899, "change": -1.15, "open": 20.36, "high": 20.36, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T11:52:43", "percent_change": -5.54217, "prev_day_close": 20.75}, {"option": "AAPL280121P00390000", "bid": 89.2, "bid_size": 7.0, "ask": 92.55, "ask_size": 10.0, "iv": 0.277, "open_interest": 74.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0056, "vega": 0.9549, "theta": -0.0419, "rho": -1.4492, "theo": 90.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.88, "last_trade_time": "2026-07-31T15:14:09", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "AAPL280121C00400000", "bid": 17.4, "bid_size": 48.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.2731, "open_interest": 4293.0, "volume": 173.0, "delta": 0.3239, "gamma": 0.0036, "vega": 1.3223, "theta": -0.0314, "rho": 1.178, "theo": 17.7017, "change": -0.325, "open": 19.44, "high": 19.8, "low": 17.89, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T15:40:20", "percent_change": -1.75439, "prev_day_close": 18.5250005722046}, {"option": "AAPL280121P00400000", "bid": 97.7, "bid_size": 6.0, "ask": 101.1, "ask_size": 8.0, "iv": 0.2768, "open_interest": 178.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0056, "vega": 0.8087, "theta": -0.0416, "rho": -1.221, "theo": 99.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-07-31T09:51:53", "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "AAPL280121C00410000", "bid": 15.3, "bid_size": 51.0, "ask": 16.05, "ask_size": 49.0, "iv": 0.2724, "open_interest": 909.0, "volume": 5.0, "delta": 0.297, "gamma": 0.0034, "vega": 1.275, "theta": -0.0303, "rho": 1.087, "theo": 15.7349, "change": -0.05, "open": 15.87, "high": 16.4, "low": 15.87, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:18:57", "percent_change": -0.303953, "prev_day_close": 16.4500002861023}, {"option": "AAPL280121P00410000", "bid": 106.35, "bid_size": 13.0, "ask": 110.25, "ask_size": 16.0, "iv": 0.2772, "open_interest": 3.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0054, "vega": 0.6591, "theta": -0.0406, "rho": -0.9175, "theo": 108.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.53, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 106.100002288818}, {"option": "AAPL280121C00420000", "bid": 13.65, "bid_size": 51.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.2719, "open_interest": 2294.0, "volume": 467.0, "delta": 0.2718, "gamma": 0.0033, "vega": 1.2228, "theta": -0.0291, "rho": 0.9994, "theo": 13.9822, "change": -0.65, "open": 14.46, "high": 14.47, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-03T15:55:53", "percent_change": -4.46735, "prev_day_close": 14.5499997138977}, {"option": "AAPL280121P00420000", "bid": 115.55, "bid_size": 7.0, "ask": 119.5, "ask_size": 7.0, "iv": 0.2778, "open_interest": 3.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0051, "vega": 0.507, "theta": -0.0398, "rho": -0.6735, "theo": 117.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.47, "last_trade_time": "2026-07-24T13:03:46", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "AAPL280121C00430000", "bid": 12.0, "bid_size": 34.0, "ask": 12.75, "ask_size": 45.0, "iv": 0.2717, "open_interest": 427.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0032, "vega": 1.1694, "theta": -0.0278, "rho": 0.9188, "theo": 12.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T10:23:32", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AAPL280121P00430000", "bid": 125.1, "bid_size": 18.0, "ask": 129.0, "ask_size": 18.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0046, "vega": 0.3566, "theta": -0.0278, "rho": -0.5929, "theo": 126.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.76, "last_trade_time": "2026-07-31T15:56:20", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "AAPL280121C00440000", "bid": 10.75, "bid_size": 32.0, "ask": 11.3, "ask_size": 43.0, "iv": 0.2718, "open_interest": 1481.0, "volume": 11.0, "delta": 0.2267, "gamma": 0.003, "vega": 1.1132, "theta": -0.0265, "rho": 0.8412, "theo": 11.0372, "change": -0.35, "open": 11.42, "high": 11.6, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -3.07018, "prev_day_close": 11.4000000953674}, {"option": "AAPL280121P00440000", "bid": 134.9, "bid_size": 18.0, "ask": 138.85, "ask_size": 18.0, "iv": 0.2886, "open_interest": 1.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0034, "vega": 0.131, "theta": -0.0111, "rho": 0.0, "theo": 136.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.11, "last_trade_time": "2026-07-31T09:36:00", "percent_change": 0.0, "prev_day_close": 134.150001525879}, {"option": "AAPL280121C00450000", "bid": 9.55, "bid_size": 63.0, "ask": 10.05, "ask_size": 45.0, "iv": 0.2717, "open_interest": 7109.0, "volume": 29.0, "delta": 0.2067, "gamma": 0.0029, "vega": 1.0565, "theta": -0.0251, "rho": 0.7702, "theo": 9.8104, "change": -0.15, "open": 10.0, "high": 10.6, "low": 9.5, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-08-03T15:50:04", "percent_change": -1.48515, "prev_day_close": 10.0999999046326}, {"option": "AAPL280121P00450000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0015, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-07-31T15:05:42", "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "AAPL280121C00460000", "bid": 8.4, "bid_size": 74.0, "ask": 9.0, "ask_size": 72.0, "iv": 0.2716, "open_interest": 305.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0027, "vega": 1.0006, "theta": -0.0238, "rho": 0.7045, "theo": 8.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-31T09:47:13", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AAPL280121P00460000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-07-16T10:37:13", "percent_change": 0.0, "prev_day_close": 153.724998474121}, {"option": "AAPL280121C00470000", "bid": 7.55, "bid_size": 80.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.2722, "open_interest": 521.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0025, "vega": 0.9441, "theta": -0.0225, "rho": 0.6426, "theo": 7.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-31T13:16:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AAPL280121P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.6, "last_trade_time": "2026-07-16T10:38:22", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "AAPL280121C00480000", "bid": 6.7, "bid_size": 48.0, "ask": 7.15, "ask_size": 69.0, "iv": 0.2724, "open_interest": 203.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0024, "vega": 0.8896, "theta": -0.0212, "rho": 0.5871, "theo": 6.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-07-31T11:47:14", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AAPL280121P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "AAPL280121C00490000", "bid": 5.9, "bid_size": 62.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.2725, "open_interest": 314.0, "volume": 2.0, "delta": 0.1419, "gamma": 0.0022, "vega": 0.8371, "theta": -0.0199, "rho": 0.5357, "theo": 6.1635, "change": 0.15, "open": 6.49, "high": 6.5, "low": 6.49, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T12:30:07", "percent_change": 2.3622, "prev_day_close": 6.35000014305115}, {"option": "AAPL280121P00490000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "AAPL280121C00500000", "bid": 5.45, "bid_size": 10.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.274, "open_interest": 4597.0, "volume": 4.0, "delta": 0.1292, "gamma": 0.0021, "vega": 0.7853, "theta": -0.0187, "rho": 0.4879, "theo": 5.501, "change": 0.125, "open": 5.7, "high": 5.8, "low": 5.7, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:30:06", "percent_change": 2.20264, "prev_day_close": 5.67499995231628}, {"option": "AAPL280121P00500000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.95, "last_trade_time": "2025-10-28T12:04:08", "percent_change": 0.0, "prev_day_close": 193.525001525879}, {"option": "AAPL280121C00510000", "bid": 4.7, "bid_size": 30.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.2733, "open_interest": 1203.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.002, "vega": 0.7365, "theta": -0.0176, "rho": 0.4455, "theo": 4.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-31T14:28:25", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AAPL280121P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "AAPL280121C00520000", "bid": 4.2, "bid_size": 120.0, "ask": 4.6, "ask_size": 98.0, "iv": 0.2741, "open_interest": 571.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0018, "vega": 0.6904, "theta": -0.0164, "rho": 0.4065, "theo": 4.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-07-31T15:17:56", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "AAPL280121P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "AAPL280121C00530000", "bid": 3.8, "bid_size": 61.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.2749, "open_interest": 2714.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0017, "vega": 0.6458, "theta": -0.0154, "rho": 0.3703, "theo": 3.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-07-31T14:29:15", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AAPL280121P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.67, "last_trade_time": "2025-11-25T09:30:10", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "AAPL280121C00540000", "bid": 3.35, "bid_size": 61.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.2752, "open_interest": 159.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0016, "vega": 0.6037, "theta": -0.0144, "rho": 0.3382, "theo": 3.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-31T14:31:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AAPL280121P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "AAPL280121C00550000", "bid": 3.05, "bid_size": 61.0, "ask": 3.35, "ask_size": 51.0, "iv": 0.2766, "open_interest": 251.0, "volume": 10.0, "delta": 0.081, "gamma": 0.0015, "vega": 0.5649, "theta": -0.0135, "rho": 0.3092, "theo": 3.1777, "change": -0.15, "open": 3.25, "high": 3.25, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T11:59:35", "percent_change": -4.54546, "prev_day_close": 3.30000007152557}, {"option": "AAPL280121P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "AAPL280121C00560000", "bid": 2.7, "bid_size": 61.0, "ask": 3.05, "ask_size": 51.0, "iv": 0.2772, "open_interest": 87.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0014, "vega": 0.528, "theta": -0.0126, "rho": 0.2822, "theo": 2.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-07-29T15:33:24", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "AAPL280121P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "AAPL280121C00570000", "bid": 2.42, "bid_size": 61.0, "ask": 2.72, "ask_size": 46.0, "iv": 0.2776, "open_interest": 19.0, "volume": 3.0, "delta": 0.0676, "gamma": 0.0013, "vega": 0.4929, "theta": -0.0118, "rho": 0.2579, "theo": 2.5785, "change": 0.06, "open": 2.71, "high": 2.72, "low": 2.71, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T14:42:56", "percent_change": 2.25564, "prev_day_close": 2.6599999666214}, {"option": "AAPL280121P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL280121C00580000", "bid": 2.17, "bid_size": 61.0, "ask": 2.47, "ask_size": 57.0, "iv": 0.2784, "open_interest": 24.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0012, "vega": 0.4606, "theta": -0.011, "rho": 0.2362, "theo": 2.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-16T10:53:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAPL280121P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL280121C00590000", "bid": 2.0, "bid_size": 61.0, "ask": 2.25, "ask_size": 81.0, "iv": 0.28, "open_interest": 330.0, "volume": 1.0, "delta": 0.0566, "gamma": 0.0011, "vega": 0.4308, "theta": -0.0103, "rho": 0.2166, "theo": 2.1059, "change": 0.005, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-03T10:07:27", "percent_change": 0.233101, "prev_day_close": 2.14499998092651}, {"option": "AAPL280121P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.37, "last_trade_time": "2026-07-28T14:00:38", "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL280121C00600000", "bid": 1.85, "bid_size": 2.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.2809, "open_interest": 904.0, "volume": 141.0, "delta": 0.0518, "gamma": 0.001, "vega": 0.4026, "theta": -0.0097, "rho": 0.1984, "theo": 1.9079, "change": -0.06, "open": 1.91, "high": 2.15, "low": 1.83, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T14:40:10", "percent_change": -2.94118, "prev_day_close": 2.04000002145767}, {"option": "AAPL280121P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.41, "last_trade_time": "2026-07-27T09:42:03", "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "AAPL280317C00100000", "bid": 208.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.4287, "open_interest": 348.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0886, "theta": 0.0, "rho": 1.4728, "theo": 210.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.0, "last_trade_time": "2026-07-28T14:38:59", "percent_change": 0.0, "prev_day_close": 213.75}, {"option": "AAPL280317P00100000", "bid": 0.2, "bid_size": 65.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4174, "open_interest": 562.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0899, "theta": -0.0031, "rho": -0.0462, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-31T13:15:29", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "AAPL280317C00105000", "bid": 203.5, "bid_size": 2.0, "ask": 208.5, "ask_size": 2.0, "iv": 0.4273, "open_interest": 23.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.1011, "theta": 0.0, "rho": 1.5402, "theo": 206.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.8, "last_trade_time": "2026-07-06T10:58:42", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "AAPL280317P00105000", "bid": 0.38, "bid_size": 33.0, "ask": 1.0, "ask_size": 263.0, "iv": 0.4352, "open_interest": 48.0, "volume": 40.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.1024, "theta": -0.0035, "rho": -0.0537, "theo": 0.6257, "change": -0.25, "open": 0.61, "high": 0.64, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T13:57:51", "percent_change": -29.4118, "prev_day_close": 0.850000028498471}, {"option": "AAPL280317C00110000", "bid": 199.0, "bid_size": 2.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.4236, "open_interest": 43.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0002, "vega": 0.115, "theta": 0.0, "rho": 1.6066, "theo": 201.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.0, "last_trade_time": "2026-07-24T11:49:12", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "AAPL280317P00110000", "bid": 0.39, "bid_size": 11.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.4057, "open_interest": 16.0, "volume": 2.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1172, "theta": -0.0039, "rho": -0.0622, "theo": 0.7275, "change": -0.18, "open": 0.7, "high": 0.73, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-03T15:46:37", "percent_change": -19.7802, "prev_day_close": 0.909999971278012}, {"option": "AAPL280317C00115000", "bid": 194.5, "bid_size": 12.0, "ask": 199.5, "ask_size": 2.0, "iv": 0.4185, "open_interest": 7.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0002, "vega": 0.1304, "theta": 0.0, "rho": 1.6718, "theo": 196.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.7, "last_trade_time": "2026-07-06T10:58:40", "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "AAPL280317P00115000", "bid": 0.47, "bid_size": 57.0, "ask": 1.46, "ask_size": 146.0, "iv": 0.4241, "open_interest": 31.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1328, "theta": -0.0043, "rho": -0.0721, "theo": 0.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-27T12:22:49", "percent_change": 0.0, "prev_day_close": 0.975000028498471}, {"option": "AAPL280317C00120000", "bid": 190.0, "bid_size": 11.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.4123, "open_interest": 33.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.1468, "theta": 0.0, "rho": 1.7358, "theo": 192.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.3, "last_trade_time": "2026-07-06T10:58:40", "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "AAPL280317P00120000", "bid": 0.82, "bid_size": 11.0, "ask": 1.97, "ask_size": 4.0, "iv": 0.4294, "open_interest": 127.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1494, "theta": -0.0048, "rho": -0.0826, "theo": 0.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-17T13:02:56", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "AAPL280317C00125000", "bid": 185.5, "bid_size": 11.0, "ask": 190.5, "ask_size": 2.0, "iv": 0.4054, "open_interest": 20.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.1646, "theta": 0.0, "rho": 1.7986, "theo": 187.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.66, "last_trade_time": "2026-07-06T11:21:24", "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "AAPL280317P00125000", "bid": 0.88, "bid_size": 52.0, "ask": 1.71, "ask_size": 66.0, "iv": 0.4128, "open_interest": 17.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0003, "vega": 0.1676, "theta": -0.0053, "rho": -0.094, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-07-29T10:58:44", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "AAPL280317C00130000", "bid": 181.0, "bid_size": 12.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.398, "open_interest": 75.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0003, "vega": 0.1841, "theta": 0.0, "rho": 1.8601, "theo": 183.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.6, "last_trade_time": "2026-07-27T11:06:31", "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "AAPL280317P00130000", "bid": 1.07, "bid_size": 58.0, "ask": 1.92, "ask_size": 60.0, "iv": 0.4077, "open_interest": 114.0, "volume": 1.0, "delta": -0.0197, "gamma": 0.0003, "vega": 0.1885, "theta": -0.0059, "rho": -0.1074, "theo": 1.2703, "change": -0.24, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T10:27:36", "percent_change": -17.9104, "prev_day_close": 1.33999997377396}, {"option": "AAPL280317C00135000", "bid": 176.5, "bid_size": 12.0, "ask": 181.5, "ask_size": 2.0, "iv": 0.3902, "open_interest": 191.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0004, "vega": 0.205, "theta": 0.0, "rho": 1.9198, "theo": 179.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.8, "last_trade_time": "2026-07-31T09:30:11", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "AAPL280317P00135000", "bid": 1.06, "bid_size": 182.0, "ask": 2.09, "ask_size": 181.0, "iv": 0.3963, "open_interest": 127.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0004, "vega": 0.2094, "theta": -0.0065, "rho": -0.1219, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-07-28T13:11:17", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "AAPL280317C00140000", "bid": 172.0, "bid_size": 17.0, "ask": 177.0, "ask_size": 10.0, "iv": 0.3821, "open_interest": 67.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0004, "vega": 0.2271, "theta": 0.0, "rho": 1.9782, "theo": 174.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.25, "last_trade_time": "2026-05-12T14:19:03", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "AAPL280317P00140000", "bid": 1.48, "bid_size": 37.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.3962, "open_interest": 219.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0004, "vega": 0.2316, "theta": -0.0071, "rho": -0.1376, "theo": 1.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T11:04:05", "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "AAPL280317C00145000", "bid": 167.5, "bid_size": 18.0, "ask": 172.5, "ask_size": 11.0, "iv": 0.3738, "open_interest": 120.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0004, "vega": 0.2508, "theta": 0.0, "rho": 2.035, "theo": 170.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-07-31T11:29:58", "percent_change": 0.0, "prev_day_close": 173.25}, {"option": "AAPL280317P00145000", "bid": 1.53, "bid_size": 57.0, "ask": 2.43, "ask_size": 50.0, "iv": 0.3843, "open_interest": 44.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0004, "vega": 0.2558, "theta": -0.0078, "rho": -0.1544, "theo": 1.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-07-24T11:09:00", "percent_change": 0.0, "prev_day_close": 2.00999993085861}, {"option": "AAPL280317C00150000", "bid": 163.5, "bid_size": 14.0, "ask": 168.0, "ask_size": 8.0, "iv": 0.375, "open_interest": 229.0, "volume": 4.0, "delta": 0.9726, "gamma": 0.0005, "vega": 0.2764, "theta": 0.0, "rho": 2.0897, "theo": 165.7298, "change": -2.75, "open": 166.15, "high": 166.15, "low": 166.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-08-03T15:49:12", "percent_change": -1.62963, "prev_day_close": 168.75}, {"option": "AAPL280317P00150000", "bid": 1.93, "bid_size": 4.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.3767, "open_interest": 355.0, "volume": 3.0, "delta": -0.0321, "gamma": 0.0005, "vega": 0.2829, "theta": -0.0084, "rho": -0.1743, "theo": 2.0969, "change": -0.215, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T12:20:32", "percent_change": -9.70654, "prev_day_close": 2.21499997377396}, {"option": "AAPL280317C00155000", "bid": 159.0, "bid_size": 20.0, "ask": 164.0, "ask_size": 12.0, "iv": 0.3744, "open_interest": 21.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0005, "vega": 0.3034, "theta": 0.0, "rho": 2.1423, "theo": 161.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.67, "last_trade_time": "2026-07-31T15:21:14", "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "AAPL280317P00155000", "bid": 1.72, "bid_size": 165.0, "ask": 2.94, "ask_size": 140.0, "iv": 0.3683, "open_interest": 82.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0006, "vega": 0.3103, "theta": -0.0092, "rho": -0.1942, "theo": 2.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-07-21T10:09:11", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "AAPL280317C00160000", "bid": 154.5, "bid_size": 17.0, "ask": 159.5, "ask_size": 12.0, "iv": 0.3647, "open_interest": 174.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0006, "vega": 0.3316, "theta": 0.0, "rho": 2.1932, "theo": 156.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.1, "last_trade_time": "2026-07-08T09:59:16", "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "AAPL280317P00160000", "bid": 2.17, "bid_size": 18.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.3866, "open_interest": 126.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0006, "vega": 0.3387, "theta": -0.0099, "rho": -0.2164, "theo": 2.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-07-30T10:29:43", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "AAPL280317C00165000", "bid": 150.0, "bid_size": 18.0, "ask": 155.0, "ask_size": 14.0, "iv": 0.3551, "open_interest": 381.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0007, "vega": 0.3616, "theta": 0.0, "rho": 2.242, "theo": 152.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.71, "last_trade_time": "2026-07-28T15:53:43", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "AAPL280317P00165000", "bid": 2.25, "bid_size": 20.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.3732, "open_interest": 432.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0007, "vega": 0.3714, "theta": -0.0107, "rho": -0.2416, "theo": 2.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-07-30T12:51:49", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "AAPL280317C00170000", "bid": 146.0, "bid_size": 18.0, "ask": 150.5, "ask_size": 15.0, "iv": 0.3523, "open_interest": 22.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0007, "vega": 0.3936, "theta": 0.0, "rho": 2.288, "theo": 148.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-07-17T09:57:46", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "AAPL280317P00170000", "bid": 2.9, "bid_size": 71.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.3588, "open_interest": 102.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0008, "vega": 0.403, "theta": -0.0115, "rho": -0.2677, "theo": 3.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-07-31T10:07:39", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "AAPL280317C00175000", "bid": 142.05, "bid_size": 18.0, "ask": 146.0, "ask_size": 18.0, "iv": 0.3493, "open_interest": 89.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0008, "vega": 0.4268, "theta": 0.0, "rho": 2.3314, "theo": 144.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.6, "last_trade_time": "2026-07-31T10:06:17", "percent_change": 0.0, "prev_day_close": 146.175003051758}, {"option": "AAPL280317P00175000", "bid": 3.0, "bid_size": 95.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3463, "open_interest": 888.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0008, "vega": 0.4372, "theta": -0.0124, "rho": -0.296, "theo": 3.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-07-31T12:51:49", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AAPL280317C00180000", "bid": 137.5, "bid_size": 43.0, "ask": 141.5, "ask_size": 43.0, "iv": 0.3386, "open_interest": 41.0, "volume": 2.0, "delta": 0.9445, "gamma": 0.0009, "vega": 0.4612, "theta": 0.0, "rho": 2.3728, "theo": 139.8843, "change": -1.825, "open": 140.15, "high": 140.25, "low": 140.15, "tick": "up", "last_trade_price": 140.25, "last_trade_time": "2026-08-03T15:49:05", "percent_change": -1.28453, "prev_day_close": 142.074996948242}, {"option": "AAPL280317P00180000", "bid": 3.35, "bid_size": 173.0, "ask": 5.1, "ask_size": 176.0, "iv": 0.3493, "open_interest": 176.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0009, "vega": 0.4721, "theta": -0.0133, "rho": -0.3249, "theo": 4.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-07-31T13:50:10", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "AAPL280317C00185000", "bid": 133.6, "bid_size": 18.0, "ask": 136.85, "ask_size": 18.0, "iv": 0.3336, "open_interest": 7.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.001, "vega": 0.4974, "theta": 0.0, "rho": 2.4112, "theo": 135.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-07-31T11:49:51", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "AAPL280317P00185000", "bid": 4.0, "bid_size": 179.0, "ask": 6.1, "ask_size": 180.0, "iv": 0.3523, "open_interest": 118.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.001, "vega": 0.5124, "theta": -0.0142, "rho": -0.3582, "theo": 4.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-22T12:02:55", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "AAPL280317C00190000", "bid": 129.0, "bid_size": 33.0, "ask": 133.5, "ask_size": 50.0, "iv": 0.3341, "open_interest": 331.0, "volume": 1.0, "delta": 0.9319, "gamma": 0.001, "vega": 0.5355, "theta": 0.0, "rho": 2.4462, "theo": 131.5434, "change": 0.925, "open": 134.5, "high": 134.5, "low": 134.5, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-08-03T09:43:28", "percent_change": 0.692497, "prev_day_close": 133.574996948242}, {"option": "AAPL280317P00190000", "bid": 3.45, "bid_size": 212.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.3391, "open_interest": 266.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0011, "vega": 0.5502, "theta": -0.0152, "rho": -0.3945, "theo": 5.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-07-31T10:07:39", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "AAPL280317C00195000", "bid": 125.0, "bid_size": 33.0, "ask": 129.0, "ask_size": 33.0, "iv": 0.3283, "open_interest": 57.0, "volume": 6.0, "delta": 0.9248, "gamma": 0.0011, "vega": 0.5744, "theta": 0.0, "rho": 2.4782, "theo": 127.4376, "change": -1.825, "open": 127.75, "high": 127.9, "low": 127.75, "tick": "no_change", "last_trade_price": 127.85, "last_trade_time": "2026-08-03T15:49:02", "percent_change": -1.40737, "prev_day_close": 129.675003051758}, {"option": "AAPL280317P00195000", "bid": 4.55, "bid_size": 183.0, "ask": 6.3, "ask_size": 186.0, "iv": 0.3321, "open_interest": 331.0, "volume": 1.0, "delta": -0.0824, "gamma": 0.0012, "vega": 0.5892, "theta": -0.0162, "rho": -0.4305, "theo": 5.662, "change": 0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T13:55:43", "percent_change": 2.7027, "prev_day_close": 5.54999995231628}, {"option": "AAPL280317C00200000", "bid": 121.55, "bid_size": 44.0, "ask": 125.0, "ask_size": 47.0, "iv": 0.3311, "open_interest": 176.0, "volume": 7.0, "delta": 0.9173, "gamma": 0.0012, "vega": 0.6143, "theta": -0.0014, "rho": 2.5076, "theo": 123.3785, "change": 1.15, "open": 126.25, "high": 126.7, "low": 123.0, "tick": "down", "last_trade_price": 126.65, "last_trade_time": "2026-08-03T13:10:47", "percent_change": 0.916335, "prev_day_close": 125.5}, {"option": "AAPL280317P00200000", "bid": 4.95, "bid_size": 104.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3239, "open_interest": 2018.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0013, "vega": 0.6306, "theta": -0.0172, "rho": -0.4709, "theo": 6.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-07-30T13:46:41", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "AAPL280317C00210000", "bid": 113.65, "bid_size": 20.0, "ask": 116.5, "ask_size": 22.0, "iv": 0.3216, "open_interest": 81.0, "volume": 3.0, "delta": 0.9007, "gamma": 0.0014, "vega": 0.6988, "theta": -0.0044, "rho": 2.5551, "theo": 115.4138, "change": 1.04, "open": 121.35, "high": 121.35, "low": 116.54, "tick": "up", "last_trade_price": 118.54, "last_trade_time": "2026-08-03T13:06:53", "percent_change": 0.885106, "prev_day_close": 117.5}, {"option": "AAPL280317P00210000", "bid": 7.05, "bid_size": 79.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.3284, "open_interest": 1081.0, "volume": 1.0, "delta": -0.1082, "gamma": 0.0015, "vega": 0.7202, "theta": -0.0192, "rho": -0.5579, "theo": 7.6383, "change": -0.1, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T14:27:13", "percent_change": -1.40845, "prev_day_close": 7.09999990463257}, {"option": "AAPL280317C00220000", "bid": 105.6, "bid_size": 13.0, "ask": 108.75, "ask_size": 18.0, "iv": 0.3143, "open_interest": 180.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0016, "vega": 0.7857, "theta": -0.0075, "rho": 2.5891, "theo": 107.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.13, "last_trade_time": "2026-07-31T12:58:56", "percent_change": 0.0, "prev_day_close": 109.400001525879}, {"option": "AAPL280317P00220000", "bid": 7.8, "bid_size": 73.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3132, "open_interest": 594.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0018, "vega": 0.809, "theta": -0.0214, "rho": -0.6524, "theo": 9.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-07-31T15:58:27", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AAPL280317C00230000", "bid": 98.2, "bid_size": 40.0, "ask": 102.0, "ask_size": 91.0, "iv": 0.3148, "open_interest": 522.0, "volume": 7.0, "delta": 0.8609, "gamma": 0.0019, "vega": 0.8758, "theta": -0.0105, "rho": 2.607, "theo": 100.1927, "change": 0.71, "open": 105.25, "high": 105.25, "low": 101.9, "tick": "up", "last_trade_price": 102.81, "last_trade_time": "2026-08-03T13:52:17", "percent_change": 0.695398, "prev_day_close": 102.099998474121}, {"option": "AAPL280317P00230000", "bid": 9.35, "bid_size": 73.0, "ask": 12.3, "ask_size": 141.0, "iv": 0.3122, "open_interest": 783.0, "volume": 1.0, "delta": -0.1512, "gamma": 0.002, "vega": 0.903, "theta": -0.0236, "rho": -0.7611, "theo": 11.1525, "change": 0.175, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T10:00:51", "percent_change": 1.61663, "prev_day_close": 10.8250002861023}, {"option": "AAPL280317C00240000", "bid": 91.2, "bid_size": 52.0, "ask": 94.5, "ask_size": 45.0, "iv": 0.3099, "open_interest": 503.0, "volume": 30.0, "delta": 0.8379, "gamma": 0.0021, "vega": 0.965, "theta": -0.0135, "rho": 2.6115, "theo": 92.9851, "change": -1.325, "open": 95.75, "high": 95.75, "low": 93.0, "tick": "no_change", "last_trade_price": 93.2, "last_trade_time": "2026-08-03T11:27:22", "percent_change": -1.40175, "prev_day_close": 94.5250015258789}, {"option": "AAPL280317P00240000", "bid": 11.9, "bid_size": 95.0, "ask": 14.6, "ask_size": 115.0, "iv": 0.3104, "open_interest": 611.0, "volume": 22.0, "delta": -0.1765, "gamma": 0.0023, "vega": 0.9946, "theta": -0.0258, "rho": -0.8752, "theo": 13.346, "change": 0.43, "open": 12.7, "high": 13.3, "low": 12.7, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-08-03T13:53:49", "percent_change": 3.45381, "prev_day_close": 12.4500002861023}, {"option": "AAPL280317C00250000", "bid": 83.75, "bid_size": 62.0, "ask": 88.0, "ask_size": 93.0, "iv": 0.3055, "open_interest": 548.0, "volume": 56.0, "delta": 0.8127, "gamma": 0.0023, "vega": 1.0539, "theta": -0.0164, "rho": 2.5991, "theo": 86.073, "change": -0.05, "open": 88.87, "high": 89.39, "low": 84.0, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-08-03T15:41:29", "percent_change": -0.0571094, "prev_day_close": 87.5499992370606}, {"option": "AAPL280317P00250000", "bid": 13.5, "bid_size": 11.0, "ask": 17.7, "ask_size": 84.0, "iv": 0.3048, "open_interest": 648.0, "volume": 6.0, "delta": -0.2044, "gamma": 0.0025, "vega": 1.0837, "theta": -0.028, "rho": -0.9971, "theo": 15.8754, "change": 0.4, "open": 14.61, "high": 15.5, "low": 14.61, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T11:10:43", "percent_change": 2.64901, "prev_day_close": 15.0999999046326}, {"option": "AAPL280317C00260000", "bid": 76.9, "bid_size": 78.0, "ask": 80.75, "ask_size": 76.0, "iv": 0.2981, "open_interest": 740.0, "volume": 6.0, "delta": 0.7857, "gamma": 0.0025, "vega": 1.1383, "theta": -0.0191, "rho": 2.5745, "theo": 79.4724, "change": -2.485, "open": 80.95, "high": 82.24, "low": 78.74, "tick": "down", "last_trade_price": 78.74, "last_trade_time": "2026-08-03T15:56:03", "percent_change": -3.0594, "prev_day_close": 81.2249984741211}, {"option": "AAPL280317P00260000", "bid": 16.5, "bid_size": 65.0, "ask": 20.4, "ask_size": 166.0, "iv": 0.3013, "open_interest": 496.0, "volume": 4.0, "delta": -0.2346, "gamma": 0.0028, "vega": 1.1707, "theta": -0.0301, "rho": -1.1233, "theo": 18.7419, "change": 0.04, "open": 17.6, "high": 18.32, "low": 17.6, "tick": "down", "last_trade_price": 18.14, "last_trade_time": "2026-08-03T15:57:24", "percent_change": 0.220992, "prev_day_close": 18.1000003814697}, {"option": "AAPL280317C00270000", "bid": 71.1, "bid_size": 221.0, "ask": 74.45, "ask_size": 64.0, "iv": 0.2971, "open_interest": 748.0, "volume": 26.0, "delta": 0.7571, "gamma": 0.0027, "vega": 1.2186, "theta": -0.0217, "rho": 2.5339, "theo": 73.194, "change": -1.75, "open": 76.42, "high": 76.42, "low": 72.6, "tick": "no_change", "last_trade_price": 72.75, "last_trade_time": "2026-08-03T15:55:26", "percent_change": -2.34899, "prev_day_close": 74.5}, {"option": "AAPL280317P00270000", "bid": 19.5, "bid_size": 7.0, "ask": 24.35, "ask_size": 44.0, "iv": 0.3001, "open_interest": 452.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0031, "vega": 1.2472, "theta": -0.032, "rho": -1.2516, "theo": 21.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-07-31T15:54:09", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AAPL280317C00280000", "bid": 66.0, "bid_size": 4.0, "ask": 68.5, "ask_size": 142.0, "iv": 0.2977, "open_interest": 1274.0, "volume": 45.0, "delta": 0.727, "gamma": 0.0029, "vega": 1.2913, "theta": -0.024, "rho": 2.4835, "theo": 67.2449, "change": -2.15, "open": 69.0, "high": 69.95, "low": 66.65, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T15:55:28", "percent_change": -3.12273, "prev_day_close": 68.8499984741211}, {"option": "AAPL280317P00280000", "bid": 23.6, "bid_size": 25.0, "ask": 26.8, "ask_size": 54.0, "iv": 0.2947, "open_interest": 554.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0033, "vega": 1.3188, "theta": -0.0338, "rho": -1.378, "theo": 25.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.79, "last_trade_time": "2026-07-31T09:44:54", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "AAPL280317C00290000", "bid": 59.75, "bid_size": 53.0, "ask": 62.85, "ask_size": 52.0, "iv": 0.2926, "open_interest": 701.0, "volume": 6.0, "delta": 0.6957, "gamma": 0.0031, "vega": 1.3568, "theta": -0.0261, "rho": 2.419, "theo": 61.6292, "change": -0.095, "open": 66.85, "high": 66.85, "low": 61.0, "tick": "no_change", "last_trade_price": 62.93, "last_trade_time": "2026-08-03T14:50:49", "percent_change": -0.150736, "prev_day_close": 63.0250015258789}, {"option": "AAPL280317P00290000", "bid": 27.0, "bid_size": 27.0, "ask": 31.4, "ask_size": 98.0, "iv": 0.2921, "open_interest": 653.0, "volume": 2.0, "delta": -0.338, "gamma": 0.0036, "vega": 1.3766, "theta": -0.0355, "rho": -1.5026, "theo": 29.5986, "change": -0.08, "open": 29.05, "high": 29.05, "low": 28.87, "tick": "down", "last_trade_price": 28.87, "last_trade_time": "2026-08-03T15:57:24", "percent_change": -0.276341, "prev_day_close": 28.9500007629394}, {"option": "AAPL280317C00300000", "bid": 54.4, "bid_size": 353.0, "ask": 57.7, "ask_size": 152.0, "iv": 0.2905, "open_interest": 2226.0, "volume": 47.0, "delta": 0.6636, "gamma": 0.0032, "vega": 1.4125, "theta": -0.0279, "rho": 2.3475, "theo": 56.3483, "change": -2.275, "open": 59.0, "high": 59.0, "low": 55.85, "tick": "down", "last_trade_price": 55.9, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -3.91061, "prev_day_close": 58.1749992370606}, {"option": "AAPL280317P00300000", "bid": 32.3, "bid_size": 36.0, "ask": 36.0, "ask_size": 49.0, "iv": 0.2937, "open_interest": 1514.0, "volume": 16.0, "delta": -0.376, "gamma": 0.0038, "vega": 1.4231, "theta": -0.0369, "rho": -1.6157, "theo": 33.9899, "change": -0.475, "open": 33.13, "high": 33.84, "low": 32.75, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-03T12:32:14", "percent_change": -1.42965, "prev_day_close": 33.2250003814697}, {"option": "AAPL280317C00310000", "bid": 50.0, "bid_size": 49.0, "ask": 52.6, "ask_size": 95.0, "iv": 0.2897, "open_interest": 564.0, "volume": 1620.0, "delta": 0.6308, "gamma": 0.0034, "vega": 1.4588, "theta": -0.0294, "rho": 2.2644, "theo": 51.4008, "change": -1.525, "open": 53.01, "high": 53.57, "low": 50.7, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-08-03T15:57:44", "percent_change": -2.88689, "prev_day_close": 52.8250007629394}, {"option": "AAPL280317P00310000", "bid": 37.1, "bid_size": 27.0, "ask": 40.1, "ask_size": 24.0, "iv": 0.2891, "open_interest": 175.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0041, "vega": 1.4555, "theta": -0.0381, "rho": -1.7274, "theo": 38.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.99, "last_trade_time": "2026-07-31T14:21:55", "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "AAPL280317C00320000", "bid": 45.2, "bid_size": 59.0, "ask": 48.3, "ask_size": 58.0, "iv": 0.2881, "open_interest": 623.0, "volume": 56.0, "delta": 0.5976, "gamma": 0.0035, "vega": 1.4944, "theta": -0.0307, "rho": 2.1773, "theo": 46.7842, "change": -0.215, "open": 48.75, "high": 49.5, "low": 46.9, "tick": "down", "last_trade_price": 47.76, "last_trade_time": "2026-08-03T14:47:04", "percent_change": -0.448151, "prev_day_close": 47.9750003814697}, {"option": "AAPL280317P00320000", "bid": 42.7, "bid_size": 34.0, "ask": 45.95, "ask_size": 24.0, "iv": 0.2906, "open_interest": 142.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0043, "vega": 1.4713, "theta": -0.0391, "rho": -1.8075, "theo": 43.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.31, "last_trade_time": "2026-07-31T12:33:43", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AAPL280317C00330000", "bid": 40.9, "bid_size": 304.0, "ask": 44.0, "ask_size": 218.0, "iv": 0.2862, "open_interest": 554.0, "volume": 62.0, "delta": 0.5644, "gamma": 0.0036, "vega": 1.5196, "theta": -0.0316, "rho": 2.0816, "theo": 42.492, "change": -2.925, "open": 43.48, "high": 45.0, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T15:59:05", "percent_change": -6.73575, "prev_day_close": 43.4250011444092}, {"option": "AAPL280317P00330000", "bid": 48.25, "bid_size": 50.0, "ask": 51.3, "ask_size": 16.0, "iv": 0.2876, "open_interest": 83.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0045, "vega": 1.4722, "theta": -0.0398, "rho": -1.8922, "theo": 49.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.54, "last_trade_time": "2026-07-31T15:50:38", "percent_change": 0.0, "prev_day_close": 48.2749996185303}, {"option": "AAPL280317C00340000", "bid": 37.0, "bid_size": 98.0, "ask": 40.5, "ask_size": 29.0, "iv": 0.2863, "open_interest": 881.0, "volume": 12.0, "delta": 0.5314, "gamma": 0.0036, "vega": 1.5343, "theta": -0.0322, "rho": 1.9843, "theo": 38.5186, "change": -0.375, "open": 40.2, "high": 41.0, "low": 39.25, "tick": "no_change", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T15:22:27", "percent_change": -0.946372, "prev_day_close": 39.625}, {"option": "AAPL280317P00340000", "bid": 54.35, "bid_size": 18.0, "ask": 57.65, "ask_size": 23.0, "iv": 0.2874, "open_interest": 51.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0047, "vega": 1.4532, "theta": -0.0404, "rho": -1.9265, "theo": 55.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.81, "last_trade_time": "2026-07-28T11:37:18", "percent_change": 0.0, "prev_day_close": 54.4750003814697}, {"option": "AAPL280317C00350000", "bid": 34.0, "bid_size": 2.0, "ask": 36.5, "ask_size": 49.0, "iv": 0.2858, "open_interest": 1069.0, "volume": 9.0, "delta": 0.4988, "gamma": 0.0037, "vega": 1.5385, "theta": -0.0326, "rho": 1.8822, "theo": 34.8518, "change": 0.345, "open": 36.2, "high": 36.2, "low": 35.0, "tick": "down", "last_trade_price": 35.97, "last_trade_time": "2026-08-03T15:48:16", "percent_change": 0.968421, "prev_day_close": 35.625}, {"option": "AAPL280317P00350000", "bid": 59.5, "bid_size": 4.0, "ask": 63.95, "ask_size": 4.0, "iv": 0.2857, "open_interest": 262.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0048, "vega": 1.4159, "theta": -0.0408, "rho": -1.9531, "theo": 62.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-07-30T15:00:15", "percent_change": 0.0, "prev_day_close": 60.8250007629394}, {"option": "AAPL280317C00360000", "bid": 30.9, "bid_size": 13.0, "ask": 33.5, "ask_size": 78.0, "iv": 0.2865, "open_interest": 578.0, "volume": 5.0, "delta": 0.467, "gamma": 0.0037, "vega": 1.5332, "theta": -0.0326, "rho": 1.7796, "theo": 31.4837, "change": 0.28, "open": 33.5, "high": 33.5, "low": 32.17, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-08-03T10:14:06", "percent_change": 0.869566, "prev_day_close": 32.1999998092651}, {"option": "AAPL280317P00360000", "bid": 67.65, "bid_size": 1.0, "ask": 70.85, "ask_size": 1.0, "iv": 0.2847, "open_interest": 246.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.005, "vega": 1.3595, "theta": -0.0409, "rho": -1.9263, "theo": 68.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.85, "last_trade_time": "2026-07-30T12:41:42", "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "AAPL280317C00370000", "bid": 26.15, "bid_size": 189.0, "ask": 29.8, "ask_size": 180.0, "iv": 0.2778, "open_interest": 564.0, "volume": 2.0, "delta": 0.4359, "gamma": 0.0036, "vega": 1.5189, "theta": -0.0325, "rho": 1.6768, "theo": 28.3975, "change": -0.76, "open": 28.69, "high": 28.69, "low": 28.69, "tick": "no_change", "last_trade_price": 28.69, "last_trade_time": "2026-08-03T10:07:57", "percent_change": -2.58064, "prev_day_close": 29.4499998092651}, {"option": "AAPL280317P00370000", "bid": 74.45, "bid_size": 65.0, "ask": 78.5, "ask_size": 35.0, "iv": 0.2837, "open_interest": 8.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0051, "vega": 1.2743, "theta": -0.041, "rho": -1.8737, "theo": 76.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-07-10T11:37:01", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "AAPL280317C00380000", "bid": 23.75, "bid_size": 82.0, "ask": 26.95, "ask_size": 83.0, "iv": 0.2779, "open_interest": 542.0, "volume": 10.0, "delta": 0.4059, "gamma": 0.0036, "vega": 1.4959, "theta": -0.0321, "rho": 1.5734, "theo": 25.5827, "change": -1.025, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T11:25:40", "percent_change": -3.83536, "prev_day_close": 26.7249994277954}, {"option": "AAPL280317P00380000", "bid": 82.05, "bid_size": 50.0, "ask": 86.0, "ask_size": 22.0, "iv": 0.2825, "open_interest": 12.0, "volume": 1.0, "delta": -0.715, "gamma": 0.0053, "vega": 1.1875, "theta": -0.041, "rho": -1.7734, "theo": 83.6787, "change": 1.725, "open": 83.55, "high": 83.55, "low": 83.55, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-08-03T11:49:10", "percent_change": 2.10816, "prev_day_close": 81.8250007629394}, {"option": "AAPL280317C00390000", "bid": 20.75, "bid_size": 34.0, "ask": 24.35, "ask_size": 101.0, "iv": 0.2753, "open_interest": 253.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0035, "vega": 1.4664, "theta": -0.0316, "rho": 1.4744, "theo": 23.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-07-31T13:51:20", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "AAPL280317P00390000", "bid": 89.85, "bid_size": 24.0, "ask": 93.75, "ask_size": 20.0, "iv": 0.28, "open_interest": 56.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0054, "vega": 1.0734, "theta": -0.0406, "rho": -1.5869, "theo": 91.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-07-28T12:08:53", "percent_change": 0.0, "prev_day_close": 89.7750015258789}, {"option": "AAPL280317C00400000", "bid": 18.85, "bid_size": 226.0, "ask": 22.3, "ask_size": 142.0, "iv": 0.2769, "open_interest": 771.0, "volume": 18.0, "delta": 0.3496, "gamma": 0.0035, "vega": 1.4296, "theta": -0.0309, "rho": 1.3749, "theo": 20.6984, "change": -0.575, "open": 20.8, "high": 21.65, "low": 20.1, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-08-03T15:49:00", "percent_change": -2.7027, "prev_day_close": 21.2749996185303}, {"option": "AAPL280317P00400000", "bid": 97.5, "bid_size": 6.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.2779, "open_interest": 1.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0055, "vega": 0.9639, "theta": -0.0407, "rho": -1.4155, "theo": 99.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.82, "last_trade_time": "2026-07-31T10:03:42", "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "AAPL280317C00410000", "bid": 17.25, "bid_size": 123.0, "ask": 20.5, "ask_size": 99.0, "iv": 0.2791, "open_interest": 798.0, "volume": 6.0, "delta": 0.3235, "gamma": 0.0034, "vega": 1.3884, "theta": -0.03, "rho": 1.2812, "theo": 18.5986, "change": 0.0, "open": 19.5, "high": 19.5, "low": 18.2, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T14:47:56", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AAPL280317P00410000", "bid": 106.55, "bid_size": 18.0, "ask": 111.0, "ask_size": 6.0, "iv": 0.2781, "open_interest": 6.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0054, "vega": 0.7976, "theta": -0.0412, "rho": -1.3125, "theo": 108.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-07-17T12:00:30", "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "AAPL280317C00420000", "bid": 14.4, "bid_size": 43.0, "ask": 18.5, "ask_size": 59.0, "iv": 0.2746, "open_interest": 535.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0032, "vega": 1.3427, "theta": -0.0291, "rho": 1.1903, "theo": 16.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-31T14:37:59", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AAPL280317P00420000", "bid": 115.9, "bid_size": 20.0, "ask": 120.5, "ask_size": 18.0, "iv": 0.2842, "open_interest": 8.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0051, "vega": 0.5936, "theta": -0.0406, "rho": -1.0081, "theo": 117.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.65, "last_trade_time": "2026-07-17T11:59:40", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "AAPL280317C00430000", "bid": 12.5, "bid_size": 40.0, "ask": 16.35, "ask_size": 67.0, "iv": 0.2716, "open_interest": 460.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0031, "vega": 1.2929, "theta": -0.028, "rho": 1.1029, "theo": 14.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-07-31T14:57:42", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "AAPL280317P00430000", "bid": 125.0, "bid_size": 14.0, "ask": 129.5, "ask_size": 43.0, "iv": 0.2802, "open_interest": 6.0, "volume": 3.0, "delta": -0.922, "gamma": 0.0049, "vega": 0.446, "theta": -0.034, "rho": -0.7266, "theo": 127.0808, "change": -1.85, "open": 123.15, "high": 123.15, "low": 123.15, "tick": "down", "last_trade_price": 123.15, "last_trade_time": "2026-08-03T09:40:53", "percent_change": -1.48, "prev_day_close": 125.0}, {"option": "AAPL280317C00440000", "bid": 11.3, "bid_size": 126.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.2752, "open_interest": 110.0, "volume": 1.0, "delta": 0.2539, "gamma": 0.003, "vega": 1.2421, "theta": -0.0269, "rho": 1.0221, "theo": 13.4653, "change": -0.025, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T13:51:53", "percent_change": -0.178254, "prev_day_close": 14.0250000953674}, {"option": "AAPL280317P00440000", "bid": 134.5, "bid_size": 18.0, "ask": 139.5, "ask_size": 18.0, "iv": 0.2868, "open_interest": 25.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0044, "vega": 0.3493, "theta": -0.0227, "rho": -0.3772, "theo": 136.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.4, "last_trade_time": "2026-07-02T11:22:14", "percent_change": 0.0, "prev_day_close": 134.525001525879}, {"option": "AAPL280317C00450000", "bid": 11.5, "bid_size": 1.0, "ask": 13.9, "ask_size": 32.0, "iv": 0.2807, "open_interest": 774.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0029, "vega": 1.1887, "theta": -0.0258, "rho": 0.9439, "theo": 12.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-07-31T14:31:45", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AAPL280317P00450000", "bid": 144.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0027, "vega": 0.0341, "theta": -0.0145, "rho": 0.0, "theo": 146.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "AAPL280317C00460000", "bid": 9.65, "bid_size": 70.0, "ask": 12.15, "ask_size": 81.0, "iv": 0.2758, "open_interest": 140.0, "volume": 1.0, "delta": 0.2148, "gamma": 0.0028, "vega": 1.1342, "theta": -0.0246, "rho": 0.8712, "theo": 10.8593, "change": 1.1, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T11:34:12", "percent_change": 10.5769, "prev_day_close": 10.4000000953674}, {"option": "AAPL280317P00460000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0011, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 156.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.55, "last_trade_time": "2026-04-06T15:36:53", "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "AAPL280317C00470000", "bid": 7.2, "bid_size": 61.0, "ask": 11.05, "ask_size": 57.0, "iv": 0.2694, "open_interest": 274.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0026, "vega": 1.0808, "theta": -0.0235, "rho": 0.8042, "theo": 9.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-16T12:54:41", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "AAPL280317P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.849998474121}, {"option": "AAPL280317C00480000", "bid": 7.3, "bid_size": 25.0, "ask": 10.15, "ask_size": 42.0, "iv": 0.275, "open_interest": 91.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0025, "vega": 1.0267, "theta": -0.0223, "rho": 0.7402, "theo": 8.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-07-24T12:08:57", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "AAPL280317P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-07-24T13:13:07", "percent_change": 0.0, "prev_day_close": 173.75}, {"option": "AAPL280317C00490000", "bid": 5.9, "bid_size": 71.0, "ask": 9.6, "ask_size": 72.0, "iv": 0.2741, "open_interest": 99.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0023, "vega": 0.9732, "theta": -0.0212, "rho": 0.6815, "theo": 7.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-07-29T10:05:24", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AAPL280317P00490000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.65, "last_trade_time": "2026-02-06T09:52:18", "percent_change": 0.0, "prev_day_close": 183.775001525879}, {"option": "AAPL280317C00500000", "bid": 6.5, "bid_size": 19.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.2752, "open_interest": 421.0, "volume": 3.0, "delta": 0.1528, "gamma": 0.0022, "vega": 0.922, "theta": -0.02, "rho": 0.6279, "theo": 7.1024, "change": -0.15, "open": 7.25, "high": 7.25, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -2.0979, "prev_day_close": 7.15000009536743}, {"option": "AAPL280317P00500000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "AAPL280317C00510000", "bid": 4.6, "bid_size": 75.0, "ask": 8.35, "ask_size": 68.0, "iv": 0.277, "open_interest": 264.0, "volume": 1.0, "delta": 0.1402, "gamma": 0.0021, "vega": 0.8716, "theta": -0.019, "rho": 0.5772, "theo": 6.3985, "change": 0.125, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T11:07:21", "percent_change": 1.88679, "prev_day_close": 6.625}, {"option": "AAPL280317P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.650001525879}, {"option": "AAPL280317C00520000", "bid": 3.75, "bid_size": 46.0, "ask": 6.85, "ask_size": 110.0, "iv": 0.2705, "open_interest": 67.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.002, "vega": 0.8223, "theta": -0.0179, "rho": 0.5306, "theo": 5.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-07-31T09:36:00", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AAPL280317P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "AAPL280317C00530000", "bid": 3.8, "bid_size": 6.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2761, "open_interest": 222.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0018, "vega": 0.7759, "theta": -0.0169, "rho": 0.4887, "theo": 5.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-07-17T13:02:34", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "AAPL280317P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "AAPL280317C00540000", "bid": 3.0, "bid_size": 146.0, "ask": 5.85, "ask_size": 209.0, "iv": 0.2733, "open_interest": 86.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0017, "vega": 0.7316, "theta": -0.0159, "rho": 0.4496, "theo": 4.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-07-31T14:05:41", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AAPL280317P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "AAPL280317C00550000", "bid": 4.0, "bid_size": 15.0, "ask": 5.6, "ask_size": 73.0, "iv": 0.2857, "open_interest": 1628.0, "volume": 13.0, "delta": 0.0996, "gamma": 0.0016, "vega": 0.6885, "theta": -0.015, "rho": 0.4131, "theo": 4.2573, "change": 0.225, "open": 4.5, "high": 5.11, "low": 4.5, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-03T10:28:00", "percent_change": 5.14286, "prev_day_close": 4.375}, {"option": "AAPL280317P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.5, "last_trade_time": "2025-12-31T12:39:47", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "AAPL280317C00560000", "bid": 3.35, "bid_size": 12.0, "ask": 4.5, "ask_size": 67.0, "iv": 0.2794, "open_interest": 131.0, "volume": 4.0, "delta": 0.0916, "gamma": 0.0015, "vega": 0.6477, "theta": -0.0141, "rho": 0.3803, "theo": 3.856, "change": -0.075, "open": 3.95, "high": 3.95, "low": 3.9, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T10:47:43", "percent_change": -1.86335, "prev_day_close": 4.02499997615814}, {"option": "AAPL280317P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "AAPL280317C00570000", "bid": 2.77, "bid_size": 51.0, "ask": 3.9, "ask_size": 182.0, "iv": 0.2761, "open_interest": 13.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0014, "vega": 0.6097, "theta": -0.0133, "rho": 0.3506, "theo": 3.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-07-20T10:29:52", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AAPL280317P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL280317C00580000", "bid": 2.5, "bid_size": 54.0, "ask": 3.65, "ask_size": 50.0, "iv": 0.2777, "open_interest": 151.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0013, "vega": 0.5736, "theta": -0.0125, "rho": 0.3228, "theo": 3.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-07-31T12:06:00", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AAPL280317P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL280317C00590000", "bid": 2.44, "bid_size": 10.0, "ask": 4.1, "ask_size": 69.0, "iv": 0.2874, "open_interest": 212.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0012, "vega": 0.539, "theta": -0.0118, "rho": 0.2971, "theo": 2.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-31T12:29:59", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "AAPL280317P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL280317C00600000", "bid": 2.55, "bid_size": 1.0, "ask": 2.84, "ask_size": 18.0, "iv": 0.2823, "open_interest": 365.0, "volume": 39.0, "delta": 0.0657, "gamma": 0.0012, "vega": 0.5065, "theta": -0.0111, "rho": 0.2741, "theo": 2.6276, "change": -0.18, "open": 2.6, "high": 2.76, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -6.59341, "prev_day_close": 2.73000001907349}, {"option": "AAPL280317P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "AAPL281215C00005000", "bid": 296.0, "bid_size": 2.0, "ask": 301.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.0404, "theo": 298.8712, "change": -3.0, "open": 299.0, "high": 299.0, "low": 299.0, "tick": "up", "last_trade_price": 299.0, "last_trade_time": "2026-08-03T11:32:00", "percent_change": -0.993378, "prev_day_close": 302.0}, {"option": "AAPL281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.9724, "open_interest": 549.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0031, "theta": -0.0002, "rho": -0.0018, "theo": 0.0279, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T12:13:09", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AAPL281215C00010000", "bid": 291.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.1056, "theo": 294.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.75, "last_trade_time": "2026-07-21T11:30:21", "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "AAPL281215P00010000", "bid": 0.01, "bid_size": 1.0, "ask": 2.52, "ask_size": 10.0, "iv": 1.3333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0055, "theta": -0.0002, "rho": -0.0032, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-06-09T14:18:50", "percent_change": 0.0, "prev_day_close": 0.834999983198941}, {"option": "AAPL281215C00015000", "bid": 286.5, "bid_size": 2.0, "ask": 291.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.233, "theo": 289.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.15, "last_trade_time": "2026-07-16T14:55:37", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "AAPL281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.0342, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.008, "theta": -0.0003, "rho": -0.0046, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-03-20T14:44:02", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "AAPL281215C00020000", "bid": 282.0, "bid_size": 2.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.422, "theo": 284.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.96, "last_trade_time": "2026-03-03T15:33:09", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "AAPL281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 6.0, "iv": 0.9254, "open_interest": 54.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0107, "theta": -0.0004, "rho": -0.0061, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-07-21T09:54:49", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "AAPL281215C00025000", "bid": 277.5, "bid_size": 2.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0129, "theta": 0.0, "rho": 0.5314, "theo": 280.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 239.26, "last_trade_time": "2026-03-03T15:31:48", "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.8431, "open_interest": 77.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0136, "theta": -0.0005, "rho": -0.0077, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T15:18:23", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "AAPL281215C00030000", "bid": 273.0, "bid_size": 2.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.6322, "theo": 275.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.1, "last_trade_time": "2026-07-16T15:09:37", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "AAPL281215P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.732, "open_interest": 76.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0169, "theta": -0.0005, "rho": -0.0096, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-27T09:47:41", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "AAPL281215C00035000", "bid": 268.5, "bid_size": 2.0, "ask": 273.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0204, "theta": 0.0, "rho": 0.7338, "theo": 271.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.31, "last_trade_time": "2026-01-26T11:18:50", "percent_change": 0.0, "prev_day_close": 274.5}, {"option": "AAPL281215P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.6309, "open_interest": 417.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0208, "theta": -0.0006, "rho": -0.0119, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-21T11:17:50", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "AAPL281215C00040000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.025, "theta": 0.0, "rho": 0.8357, "theo": 266.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.55, "last_trade_time": "2026-06-29T14:27:41", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "AAPL281215P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5387, "open_interest": 1107.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0254, "theta": -0.0007, "rho": -0.0145, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T14:27:59", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "AAPL281215C00045000", "bid": 259.5, "bid_size": 2.0, "ask": 264.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0304, "theta": 0.0, "rho": 0.939, "theo": 262.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.17, "last_trade_time": "2026-03-19T12:21:06", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "AAPL281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.704, "open_interest": 23.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0306, "theta": -0.0009, "rho": -0.0177, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-06-29T11:02:50", "percent_change": 0.0, "prev_day_close": 0.889999990351498}, {"option": "AAPL281215C00050000", "bid": 255.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1260.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0361, "theta": 0.0, "rho": 1.0448, "theo": 257.8935, "change": -3.5, "open": 260.5, "high": 260.5, "low": 257.5, "tick": "down", "last_trade_price": 257.5, "last_trade_time": "2026-08-03T11:45:17", "percent_change": -1.341, "prev_day_close": 261.0}, {"option": "AAPL281215P00050000", "bid": 0.1, "bid_size": 2.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.5392, "open_interest": 287.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0368, "theta": -0.001, "rho": -0.0215, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-16T09:38:09", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AAPL281215C00060000", "bid": 246.5, "bid_size": 1.0, "ask": 251.0, "ask_size": 2.0, "iv": 0.4799, "open_interest": 198.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0513, "theta": 0.0, "rho": 1.2723, "theo": 249.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.0, "last_trade_time": "2026-07-23T14:47:24", "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "AAPL281215P00060000", "bid": 0.15, "bid_size": 12.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.459, "open_interest": 739.0, "volume": 4.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.052, "theta": -0.0013, "rho": -0.0313, "theo": 0.304, "change": -0.185, "open": 0.21, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:47:37", "percent_change": -43.5294, "prev_day_close": 0.424999997019768}, {"option": "AAPL281215C00070000", "bid": 237.5, "bid_size": 2.0, "ask": 242.5, "ask_size": 2.0, "iv": 0.4272, "open_interest": 210.0, "volume": 13.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0706, "theta": 0.0, "rho": 1.4717, "theo": 240.1883, "change": -2.5, "open": 239.5, "high": 242.0, "low": 239.5, "tick": "down", "last_trade_price": 241.0, "last_trade_time": "2026-08-03T15:41:05", "percent_change": -1.02669, "prev_day_close": 243.5}, {"option": "AAPL281215P00070000", "bid": 0.22, "bid_size": 59.0, "ask": 0.68, "ask_size": 7.0, "iv": 0.4458, "open_interest": 68.0, "volume": 26.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0718, "theta": -0.0018, "rho": -0.0444, "theo": 0.4287, "change": -0.24, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -36.3636, "prev_day_close": 0.660000011324882}, {"option": "AAPL281215C00080000", "bid": 228.5, "bid_size": 2.0, "ask": 233.5, "ask_size": 2.0, "iv": 0.3806, "open_interest": 202.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0949, "theta": 0.0, "rho": 1.6659, "theo": 231.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.99, "last_trade_time": "2026-07-31T12:41:52", "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "AAPL281215P00080000", "bid": 0.54, "bid_size": 2.0, "ask": 0.94, "ask_size": 105.0, "iv": 0.4588, "open_interest": 129.0, "volume": 5.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0967, "theta": -0.0023, "rho": -0.0619, "theo": 0.5951, "change": -0.055, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-03T15:45:24", "percent_change": -8.39695, "prev_day_close": 0.655000001192093}, {"option": "AAPL281215C00090000", "bid": 220.0, "bid_size": 2.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.4124, "open_interest": 90.0, "volume": 2.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.1245, "theta": 0.0, "rho": 1.855, "theo": 222.6603, "change": -4.175, "open": 224.28, "high": 224.28, "low": 221.5, "tick": "down", "last_trade_price": 221.5, "last_trade_time": "2026-08-03T15:55:05", "percent_change": -1.85001, "prev_day_close": 225.675003051758}, {"option": "AAPL281215P00090000", "bid": 0.49, "bid_size": 23.0, "ask": 0.99, "ask_size": 8.0, "iv": 0.4206, "open_interest": 166.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.1272, "theta": -0.0029, "rho": -0.0841, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-07-29T11:51:03", "percent_change": 0.0, "prev_day_close": 0.734999999403954}, {"option": "AAPL281215C00100000", "bid": 211.5, "bid_size": 10.0, "ask": 216.0, "ask_size": 11.0, "iv": 0.4047, "open_interest": 1920.0, "volume": 4.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.1598, "theta": 0.0, "rho": 2.0379, "theo": 213.9769, "change": -1.25, "open": 216.0, "high": 216.5, "low": 215.5, "tick": "down", "last_trade_price": 215.5, "last_trade_time": "2026-08-03T15:29:50", "percent_change": -0.576701, "prev_day_close": 216.75}, {"option": "AAPL281215P00100000", "bid": 0.95, "bid_size": 10.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.4126, "open_interest": 324.0, "volume": 1.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.1637, "theta": -0.0036, "rho": -0.1118, "theo": 1.0872, "change": -0.035, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-03T11:56:48", "percent_change": -3.00429, "prev_day_close": 1.16500002145767}, {"option": "AAPL281215C00110000", "bid": 202.5, "bid_size": 11.0, "ask": 207.5, "ask_size": 11.0, "iv": 0.3811, "open_interest": 874.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0002, "vega": 0.2011, "theta": 0.0, "rho": 2.2141, "theo": 205.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.58, "last_trade_time": "2026-07-30T13:56:24", "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "AAPL281215P00110000", "bid": 1.12, "bid_size": 165.0, "ask": 2.02, "ask_size": 180.0, "iv": 0.4079, "open_interest": 402.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0002, "vega": 0.2062, "theta": -0.0045, "rho": -0.1455, "theo": 1.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T15:27:39", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "AAPL281215C00120000", "bid": 194.0, "bid_size": 11.0, "ask": 199.0, "ask_size": 11.0, "iv": 0.3766, "open_interest": 177.0, "volume": 2.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.2483, "theta": 0.0, "rho": 2.3823, "theo": 196.8155, "change": -3.89, "open": 197.5, "high": 197.5, "low": 196.11, "tick": "down", "last_trade_price": 196.11, "last_trade_time": "2026-08-03T11:48:32", "percent_change": -1.945, "prev_day_close": 200.0}, {"option": "AAPL281215P00120000", "bid": 1.7, "bid_size": 84.0, "ask": 2.4, "ask_size": 203.0, "iv": 0.3983, "open_interest": 101.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.2547, "theta": -0.0054, "rho": -0.1863, "theo": 1.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-07-31T12:27:20", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "AAPL281215C00125000", "bid": 190.0, "bid_size": 12.0, "ask": 194.5, "ask_size": 12.0, "iv": 0.3727, "open_interest": 74.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0003, "vega": 0.2742, "theta": 0.0, "rho": 2.4636, "theo": 192.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.0, "last_trade_time": "2026-07-31T13:42:52", "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "AAPL281215P00125000", "bid": 1.84, "bid_size": 39.0, "ask": 2.43, "ask_size": 109.0, "iv": 0.3871, "open_interest": 33.0, "volume": 2.0, "delta": -0.0255, "gamma": 0.0003, "vega": 0.2816, "theta": -0.0059, "rho": -0.2101, "theo": 2.0921, "change": -0.13, "open": 2.0, "high": 2.07, "low": 2.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-03T11:10:24", "percent_change": -5.90909, "prev_day_close": 2.19999998807907}, {"option": "AAPL281215C00130000", "bid": 185.5, "bid_size": 12.0, "ask": 190.5, "ask_size": 12.0, "iv": 0.368, "open_interest": 86.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.302, "theta": 0.0, "rho": 2.5421, "theo": 188.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.72, "last_trade_time": "2026-07-27T09:46:43", "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "AAPL281215P00130000", "bid": 2.04, "bid_size": 46.0, "ask": 2.96, "ask_size": 69.0, "iv": 0.3854, "open_interest": 271.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0004, "vega": 0.3097, "theta": -0.0064, "rho": -0.2354, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T10:00:48", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "AAPL281215C00135000", "bid": 181.5, "bid_size": 16.0, "ask": 186.5, "ask_size": 16.0, "iv": 0.371, "open_interest": 48.0, "volume": 7.0, "delta": 0.9744, "gamma": 0.0004, "vega": 0.331, "theta": 0.0, "rho": 2.6182, "theo": 184.1644, "change": -2.385, "open": 185.14, "high": 185.14, "low": 183.36, "tick": "no_change", "last_trade_price": 184.74, "last_trade_time": "2026-08-03T11:31:56", "percent_change": -1.27455, "prev_day_close": 187.125}, {"option": "AAPL281215P00135000", "bid": 2.2, "bid_size": 94.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.3736, "open_interest": 340.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0004, "vega": 0.3408, "theta": -0.007, "rho": -0.2631, "theo": 2.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-07-31T14:33:20", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AAPL281215C00140000", "bid": 177.5, "bid_size": 16.0, "ask": 182.0, "ask_size": 14.0, "iv": 0.3647, "open_interest": 135.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.3613, "theta": 0.0, "rho": 2.6921, "theo": 179.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.32, "last_trade_time": "2026-07-30T14:07:55", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "AAPL281215P00140000", "bid": 2.5, "bid_size": 54.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.371, "open_interest": 331.0, "volume": 5.0, "delta": -0.0359, "gamma": 0.0005, "vega": 0.3724, "theta": -0.0075, "rho": -0.2928, "theo": 2.9793, "change": -0.32, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-03T10:13:07", "percent_change": -10.0313, "prev_day_close": 3.19000005722046}, {"option": "AAPL281215C00145000", "bid": 173.0, "bid_size": 12.0, "ask": 178.0, "ask_size": 12.0, "iv": 0.3581, "open_interest": 99.0, "volume": 6.0, "delta": 0.967, "gamma": 0.0005, "vega": 0.3932, "theta": 0.0, "rho": 2.7636, "theo": 175.857, "change": -2.65, "open": 176.1, "high": 176.1, "low": 176.1, "tick": "no_change", "last_trade_price": 176.1, "last_trade_time": "2026-08-03T15:48:17", "percent_change": -1.48252, "prev_day_close": 178.75}, {"option": "AAPL281215P00145000", "bid": 2.93, "bid_size": 76.0, "ask": 4.7, "ask_size": 111.0, "iv": 0.3795, "open_interest": 447.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0005, "vega": 0.4055, "theta": -0.0081, "rho": -0.3241, "theo": 3.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-07-31T14:30:49", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "AAPL281215C00150000", "bid": 169.0, "bid_size": 18.0, "ask": 174.0, "ask_size": 18.0, "iv": 0.3577, "open_interest": 503.0, "volume": 5.0, "delta": 0.9629, "gamma": 0.0005, "vega": 0.427, "theta": 0.0, "rho": 2.8319, "theo": 171.7458, "change": -1.15, "open": 176.7, "high": 176.7, "low": 173.6, "tick": "down", "last_trade_price": 173.6, "last_trade_time": "2026-08-03T15:11:51", "percent_change": -0.658083, "prev_day_close": 174.75}, {"option": "AAPL281215P00150000", "bid": 3.1, "bid_size": 56.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.36, "open_interest": 847.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0006, "vega": 0.44, "theta": -0.0088, "rho": -0.3581, "theo": 3.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-07-31T15:35:21", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AAPL281215C00155000", "bid": 165.55, "bid_size": 12.0, "ask": 170.0, "ask_size": 15.0, "iv": 0.3623, "open_interest": 136.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0006, "vega": 0.462, "theta": 0.0, "rho": 2.8971, "theo": 167.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.02, "last_trade_time": "2026-07-16T09:58:20", "percent_change": 0.0, "prev_day_close": 170.275001525879}, {"option": "AAPL281215P00155000", "bid": 3.05, "bid_size": 54.0, "ask": 4.85, "ask_size": 112.0, "iv": 0.3562, "open_interest": 480.0, "volume": 1.0, "delta": -0.0489, "gamma": 0.0006, "vega": 0.4769, "theta": -0.0094, "rho": -0.3939, "theo": 4.1225, "change": -0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T11:56:53", "percent_change": -3.52941, "prev_day_close": 4.25000011920929}, {"option": "AAPL281215C00160000", "bid": 161.0, "bid_size": 18.0, "ask": 165.5, "ask_size": 18.0, "iv": 0.3485, "open_interest": 279.0, "volume": 4.0, "delta": 0.9538, "gamma": 0.0006, "vega": 0.498, "theta": 0.0, "rho": 2.9598, "theo": 163.6186, "change": -2.28, "open": 166.55, "high": 166.55, "low": 163.8, "tick": "up", "last_trade_price": 163.97, "last_trade_time": "2026-08-03T15:50:56", "percent_change": -1.37143, "prev_day_close": 166.25}, {"option": "AAPL281215P00160000", "bid": 3.8, "bid_size": 115.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.3507, "open_interest": 530.0, "volume": 71.0, "delta": -0.054, "gamma": 0.0007, "vega": 0.5148, "theta": -0.0101, "rho": -0.4336, "theo": 4.5727, "change": 0.225, "open": 4.39, "high": 4.45, "low": 4.39, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T11:52:22", "percent_change": 5.32545, "prev_day_close": 4.22499990463257}, {"option": "AAPL281215C00165000", "bid": 157.5, "bid_size": 12.0, "ask": 161.0, "ask_size": 12.0, "iv": 0.3458, "open_interest": 181.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0007, "vega": 0.5354, "theta": 0.0, "rho": 3.0197, "theo": 159.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.5, "last_trade_time": "2026-07-28T11:37:55", "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "AAPL281215P00165000", "bid": 4.2, "bid_size": 86.0, "ask": 5.55, "ask_size": 72.0, "iv": 0.3493, "open_interest": 539.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0007, "vega": 0.5534, "theta": -0.0107, "rho": -0.4741, "theo": 5.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-07-30T09:50:08", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "AAPL281215C00170000", "bid": 153.75, "bid_size": 18.0, "ask": 157.0, "ask_size": 16.0, "iv": 0.3448, "open_interest": 107.0, "volume": 15.0, "delta": 0.9435, "gamma": 0.0008, "vega": 0.5746, "theta": 0.0, "rho": 3.0759, "theo": 155.6283, "change": -1.8, "open": 162.5, "high": 162.5, "low": 155.9, "tick": "no_change", "last_trade_price": 155.95, "last_trade_time": "2026-08-03T15:47:09", "percent_change": -1.14105, "prev_day_close": 157.75}, {"option": "AAPL281215P00170000", "bid": 5.35, "bid_size": 18.0, "ask": 6.55, "ask_size": 62.0, "iv": 0.3564, "open_interest": 828.0, "volume": 4.0, "delta": -0.0651, "gamma": 0.0008, "vega": 0.595, "theta": -0.0115, "rho": -0.5183, "theo": 5.5865, "change": -0.05, "open": 5.6, "high": 5.6, "low": 5.5, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:41:06", "percent_change": -0.884957, "prev_day_close": 5.65000009536743}, {"option": "AAPL281215C00175000", "bid": 149.05, "bid_size": 33.0, "ask": 152.05, "ask_size": 12.0, "iv": 0.3264, "open_interest": 527.0, "volume": 12.0, "delta": 0.9378, "gamma": 0.0008, "vega": 0.6149, "theta": 0.0, "rho": 3.1284, "theo": 151.6898, "change": -1.01, "open": 153.03, "high": 153.05, "low": 152.74, "tick": "down", "last_trade_price": 152.74, "last_trade_time": "2026-08-03T15:26:29", "percent_change": -0.656911, "prev_day_close": 153.75}, {"option": "AAPL281215P00175000", "bid": 5.15, "bid_size": 82.0, "ask": 7.2, "ask_size": 195.0, "iv": 0.3465, "open_interest": 255.0, "volume": 1.0, "delta": -0.0712, "gamma": 0.0009, "vega": 0.637, "theta": -0.0122, "rho": -0.5619, "theo": 6.1556, "change": -0.45, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T10:26:25", "percent_change": -7.08662, "prev_day_close": 6.35000014305115}, {"option": "AAPL281215C00180000", "bid": 145.75, "bid_size": 12.0, "ask": 148.8, "ask_size": 20.0, "iv": 0.3349, "open_interest": 457.0, "volume": 4.0, "delta": 0.9318, "gamma": 0.0009, "vega": 0.6558, "theta": 0.0, "rho": 3.178, "theo": 147.7917, "change": -1.175, "open": 150.29, "high": 150.29, "low": 148.05, "tick": "up", "last_trade_price": 148.3, "last_trade_time": "2026-08-03T15:48:14", "percent_change": -0.786084, "prev_day_close": 149.474998474121}, {"option": "AAPL281215P00180000", "bid": 5.6, "bid_size": 56.0, "ask": 8.0, "ask_size": 111.0, "iv": 0.3436, "open_interest": 1220.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0009, "vega": 0.6808, "theta": -0.0129, "rho": -0.6113, "theo": 6.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T15:58:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AAPL281215C00185000", "bid": 141.75, "bid_size": 12.0, "ask": 145.5, "ask_size": 17.0, "iv": 0.3356, "open_interest": 143.0, "volume": 1.0, "delta": 0.9255, "gamma": 0.0009, "vega": 0.6976, "theta": 0.0, "rho": 3.2247, "theo": 143.9353, "change": 0.165, "open": 146.19, "high": 146.19, "low": 146.19, "tick": "up", "last_trade_price": 146.19, "last_trade_time": "2026-08-03T14:19:54", "percent_change": 0.112993, "prev_day_close": 146.025001525879}, {"option": "AAPL281215P00185000", "bid": 6.25, "bid_size": 96.0, "ask": 8.15, "ask_size": 72.0, "iv": 0.3369, "open_interest": 431.0, "volume": 1.0, "delta": -0.0847, "gamma": 0.001, "vega": 0.7239, "theta": -0.0137, "rho": -0.6613, "theo": 7.4272, "change": -0.34, "open": 7.21, "high": 7.21, "low": 7.21, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-08-03T12:39:39", "percent_change": -4.50331, "prev_day_close": 7.54999995231628}, {"option": "AAPL281215C00190000", "bid": 137.5, "bid_size": 33.0, "ask": 141.5, "ask_size": 10.0, "iv": 0.3286, "open_interest": 503.0, "volume": 3.0, "delta": 0.9188, "gamma": 0.001, "vega": 0.7409, "theta": 0.0, "rho": 3.2674, "theo": 140.1225, "change": -0.98, "open": 141.58, "high": 141.58, "low": 141.0, "tick": "up", "last_trade_price": 141.27, "last_trade_time": "2026-08-03T11:18:11", "percent_change": -0.688928, "prev_day_close": 142.25}, {"option": "AAPL281215P00190000", "bid": 7.65, "bid_size": 14.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.3431, "open_interest": 1005.0, "volume": 1.0, "delta": -0.092, "gamma": 0.0011, "vega": 0.7699, "theta": -0.0144, "rho": -0.716, "theo": 8.1331, "change": 0.0, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T15:37:27", "percent_change": 5.92344e-07, "prev_day_close": 8.04999995231628}, {"option": "AAPL281215C00195000", "bid": 134.4, "bid_size": 22.0, "ask": 137.35, "ask_size": 17.0, "iv": 0.3283, "open_interest": 1778.0, "volume": 7.0, "delta": 0.9117, "gamma": 0.0011, "vega": 0.7852, "theta": 0.0, "rho": 3.3057, "theo": 136.3558, "change": -2.275, "open": 138.07, "high": 139.0, "low": 136.0, "tick": "down", "last_trade_price": 136.0, "last_trade_time": "2026-08-03T15:53:04", "percent_change": -1.64527, "prev_day_close": 138.275001525879}, {"option": "AAPL281215P00195000", "bid": 7.5, "bid_size": 35.0, "ask": 9.95, "ask_size": 82.0, "iv": 0.3325, "open_interest": 652.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0012, "vega": 0.8154, "theta": -0.0152, "rho": -0.7712, "theo": 8.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-07-31T10:40:27", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "AAPL281215C00200000", "bid": 131.0, "bid_size": 48.0, "ask": 133.65, "ask_size": 48.0, "iv": 0.3282, "open_interest": 2064.0, "volume": 45.0, "delta": 0.9043, "gamma": 0.0012, "vega": 0.8296, "theta": 0.0, "rho": 3.3406, "theo": 132.6373, "change": -2.225, "open": 136.0, "high": 137.0, "low": 132.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-08-03T15:53:05", "percent_change": -1.65766, "prev_day_close": 134.224998474121}, {"option": "AAPL281215P00200000", "bid": 8.55, "bid_size": 65.0, "ask": 10.1, "ask_size": 55.0, "iv": 0.3275, "open_interest": 3745.0, "volume": 39.0, "delta": -0.1079, "gamma": 0.0013, "vega": 0.8629, "theta": -0.016, "rho": -0.832, "theo": 9.7027, "change": 0.2, "open": 9.45, "high": 9.8, "low": 9.22, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 2.08333, "prev_day_close": 9.59999990463257}, {"option": "AAPL281215C00210000", "bid": 123.0, "bid_size": 33.0, "ask": 125.9, "ask_size": 18.0, "iv": 0.3171, "open_interest": 562.0, "volume": 5.0, "delta": 0.8885, "gamma": 0.0013, "vega": 0.9197, "theta": -0.0021, "rho": 3.4009, "theo": 125.3494, "change": 0.345, "open": 126.7, "high": 128.25, "low": 126.7, "tick": "up", "last_trade_price": 127.37, "last_trade_time": "2026-08-03T15:20:05", "percent_change": 0.271599, "prev_day_close": 127.025001525879}, {"option": "AAPL281215P00210000", "bid": 10.2, "bid_size": 128.0, "ask": 12.15, "ask_size": 147.0, "iv": 0.3238, "open_interest": 1704.0, "volume": 13.0, "delta": -0.1256, "gamma": 0.0014, "vega": 0.9569, "theta": -0.0176, "rho": -0.9551, "theo": 11.4923, "change": 0.475, "open": 10.75, "high": 11.6, "low": 9.4, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 4.30839, "prev_day_close": 11.0250000953674}, {"option": "AAPL281215C00220000", "bid": 115.9, "bid_size": 63.0, "ask": 119.25, "ask_size": 8.0, "iv": 0.3157, "open_interest": 960.0, "volume": 3.0, "delta": 0.8712, "gamma": 0.0014, "vega": 1.012, "theta": -0.0044, "rho": 3.4438, "theo": 118.2727, "change": -0.05, "open": 120.59, "high": 120.59, "low": 120.1, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-08-03T12:34:31", "percent_change": -0.0416159, "prev_day_close": 120.150001525879}, {"option": "AAPL281215P00220000", "bid": 12.2, "bid_size": 61.0, "ask": 13.95, "ask_size": 48.0, "iv": 0.3184, "open_interest": 2140.0, "volume": 53.0, "delta": -0.1449, "gamma": 0.0016, "vega": 1.0521, "theta": -0.0192, "rho": -1.09, "theo": 13.521, "change": 0.45, "open": 13.0, "high": 13.65, "low": 12.93, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 3.40909, "prev_day_close": 13.1999998092651}, {"option": "AAPL281215C00230000", "bid": 109.5, "bid_size": 34.0, "ask": 113.0, "ask_size": 41.0, "iv": 0.317, "open_interest": 875.0, "volume": 7.0, "delta": 0.8526, "gamma": 0.0016, "vega": 1.1028, "theta": -0.0067, "rho": 3.474, "theo": 111.4195, "change": 1.415, "open": 112.25, "high": 114.44, "low": 111.82, "tick": "up", "last_trade_price": 114.44, "last_trade_time": "2026-08-03T13:34:13", "percent_change": 1.25193, "prev_day_close": 113.025001525879}, {"option": "AAPL281215P00230000", "bid": 14.35, "bid_size": 52.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.3218, "open_interest": 970.0, "volume": 2.0, "delta": -0.1661, "gamma": 0.0018, "vega": 1.1468, "theta": -0.0208, "rho": -1.2292, "theo": 15.8038, "change": -0.01, "open": 15.1, "high": 15.54, "low": 15.1, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-08-03T11:37:08", "percent_change": -0.0643068, "prev_day_close": 15.5499997138977}, {"option": "AAPL281215C00240000", "bid": 103.0, "bid_size": 44.0, "ask": 105.7, "ask_size": 45.0, "iv": 0.311, "open_interest": 1771.0, "volume": 9.0, "delta": 0.8327, "gamma": 0.0018, "vega": 1.1938, "theta": -0.009, "rho": 3.4872, "theo": 104.7988, "change": 1.465, "open": 110.4, "high": 110.4, "low": 104.0, "tick": "up", "last_trade_price": 107.99, "last_trade_time": "2026-08-03T12:29:45", "percent_change": 1.37526, "prev_day_close": 106.525001525879}, {"option": "AAPL281215P00240000", "bid": 17.7, "bid_size": 47.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.3131, "open_interest": 1475.0, "volume": 107.0, "delta": -0.189, "gamma": 0.002, "vega": 1.2412, "theta": -0.0224, "rho": -1.3702, "theo": 18.3555, "change": -0.1, "open": 18.03, "high": 18.1, "low": 17.85, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-03T13:58:46", "percent_change": -0.555556, "prev_day_close": 18.0}, {"option": "AAPL281215C00250000", "bid": 96.5, "bid_size": 123.0, "ask": 99.0, "ask_size": 35.0, "iv": 0.306, "open_interest": 2733.0, "volume": 62.0, "delta": 0.8115, "gamma": 0.0019, "vega": 1.2813, "theta": -0.0111, "rho": 3.4872, "theo": 98.4214, "change": -2.375, "open": 102.6, "high": 102.6, "low": 97.75, "tick": "down", "last_trade_price": 97.75, "last_trade_time": "2026-08-03T15:59:18", "percent_change": -2.37204, "prev_day_close": 100.125}, {"option": "AAPL281215P00250000", "bid": 19.55, "bid_size": 201.0, "ask": 22.65, "ask_size": 187.0, "iv": 0.3106, "open_interest": 1640.0, "volume": 9.0, "delta": -0.2135, "gamma": 0.0022, "vega": 1.3302, "theta": -0.0239, "rho": -1.5184, "theo": 21.1911, "change": 0.325, "open": 20.2, "high": 21.21, "low": 20.2, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:32:43", "percent_change": 1.57195, "prev_day_close": 20.6749992370605}, {"option": "AAPL281215C00260000", "bid": 90.3, "bid_size": 25.0, "ask": 93.7, "ask_size": 23.0, "iv": 0.3059, "open_interest": 1485.0, "volume": 35.0, "delta": 0.7893, "gamma": 0.002, "vega": 1.3657, "theta": -0.0132, "rho": 3.4732, "theo": 92.291, "change": -0.55, "open": 93.82, "high": 94.53, "low": 93.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T15:43:52", "percent_change": -0.58792, "prev_day_close": 93.5499992370606}, {"option": "AAPL281215P00260000", "bid": 24.0, "bid_size": 5.0, "ask": 25.45, "ask_size": 52.0, "iv": 0.3109, "open_interest": 1828.0, "volume": 332.0, "delta": -0.2397, "gamma": 0.0024, "vega": 1.415, "theta": -0.0254, "rho": -1.6701, "theo": 24.3206, "change": 1.1, "open": 23.81, "high": 24.45, "low": 23.45, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T15:53:04", "percent_change": 4.71092, "prev_day_close": 23.3499994277954}, {"option": "AAPL281215C00270000", "bid": 85.0, "bid_size": 16.0, "ask": 87.3, "ask_size": 20.0, "iv": 0.3032, "open_interest": 2351.0, "volume": 13.0, "delta": 0.7661, "gamma": 0.0022, "vega": 1.4457, "theta": -0.0151, "rho": 3.4444, "theo": 86.4162, "change": -1.975, "open": 88.0, "high": 89.5, "low": 85.79, "tick": "down", "last_trade_price": 86.6, "last_trade_time": "2026-08-03T15:50:59", "percent_change": -2.22975, "prev_day_close": 88.5750007629394}, {"option": "AAPL281215P00270000", "bid": 26.0, "bid_size": 79.0, "ask": 30.0, "ask_size": 90.0, "iv": 0.3067, "open_interest": 494.0, "volume": 6.0, "delta": -0.2675, "gamma": 0.0026, "vega": 1.4935, "theta": -0.0268, "rho": -1.8244, "theo": 27.7549, "change": -0.1, "open": 27.07, "high": 27.07, "low": 26.6, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T11:02:59", "percent_change": -0.374535, "prev_day_close": 26.7000007629395}, {"option": "AAPL281215C00280000", "bid": 79.4, "bid_size": 10.0, "ask": 82.5, "ask_size": 60.0, "iv": 0.3033, "open_interest": 2117.0, "volume": 167.0, "delta": 0.742, "gamma": 0.0023, "vega": 1.5196, "theta": -0.0169, "rho": 3.4063, "theo": 80.7977, "change": 0.245, "open": 84.05, "high": 84.05, "low": 80.61, "tick": "up", "last_trade_price": 82.42, "last_trade_time": "2026-08-03T15:11:57", "percent_change": 0.298145, "prev_day_close": 82.1749992370606}, {"option": "AAPL281215P00280000", "bid": 30.05, "bid_size": 18.0, "ask": 32.0, "ask_size": 41.0, "iv": 0.2992, "open_interest": 2797.0, "volume": 4.0, "delta": -0.2968, "gamma": 0.0028, "vega": 1.5626, "theta": -0.0282, "rho": -1.9607, "theo": 31.5022, "change": 0.325, "open": 29.81, "high": 31.4, "low": 29.63, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-08-03T15:41:22", "percent_change": 1.04924, "prev_day_close": 30.9749994277954}, {"option": "AAPL281215C00290000", "bid": 73.65, "bid_size": 52.0, "ask": 76.35, "ask_size": 20.0, "iv": 0.2969, "open_interest": 1731.0, "volume": 319.0, "delta": 0.7172, "gamma": 0.0025, "vega": 1.5881, "theta": -0.0185, "rho": 3.353, "theo": 75.4389, "change": -1.25, "open": 78.0, "high": 78.0, "low": 74.5, "tick": "up", "last_trade_price": 75.65, "last_trade_time": "2026-08-03T15:52:10", "percent_change": -1.62549, "prev_day_close": 76.9000015258789}, {"option": "AAPL281215P00290000", "bid": 33.5, "bid_size": 59.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.2943, "open_interest": 680.0, "volume": 15.0, "delta": -0.3275, "gamma": 0.003, "vega": 1.6232, "theta": -0.0294, "rho": -2.1128, "theo": 35.5746, "change": -0.425, "open": 34.5, "high": 34.78, "low": 34.35, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-03T15:12:55", "percent_change": -1.21342, "prev_day_close": 35.0249996185303}, {"option": "AAPL281215C00300000", "bid": 69.7, "bid_size": 2.0, "ask": 71.85, "ask_size": 47.0, "iv": 0.2999, "open_interest": 3587.0, "volume": 474.0, "delta": 0.6918, "gamma": 0.0026, "vega": 1.649, "theta": -0.02, "rho": 3.2922, "theo": 70.3418, "change": -2.44, "open": 74.15, "high": 74.15, "low": 69.45, "tick": "up", "last_trade_price": 70.06, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -3.36552, "prev_day_close": 72.5}, {"option": "AAPL281215P00300000", "bid": 38.65, "bid_size": 24.0, "ask": 42.2, "ask_size": 24.0, "iv": 0.3, "open_interest": 2041.0, "volume": 81.0, "delta": -0.3596, "gamma": 0.0032, "vega": 1.673, "theta": -0.0306, "rho": -2.2486, "theo": 39.976, "change": -0.09, "open": 38.64, "high": 39.8, "low": 38.64, "tick": "no_change", "last_trade_price": 38.96, "last_trade_time": "2026-08-03T15:17:02", "percent_change": -0.230472, "prev_day_close": 39.0499992370606}, {"option": "AAPL281215C00310000", "bid": 64.0, "bid_size": 42.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.2921, "open_interest": 2466.0, "volume": 102.0, "delta": 0.666, "gamma": 0.0027, "vega": 1.7027, "theta": -0.0213, "rho": 3.2211, "theo": 65.5029, "change": -2.45, "open": 68.64, "high": 68.85, "low": 64.65, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T15:56:13", "percent_change": -3.63232, "prev_day_close": 67.4500007629394}, {"option": "AAPL281215P00310000", "bid": 42.9, "bid_size": 54.0, "ask": 46.45, "ask_size": 84.0, "iv": 0.2948, "open_interest": 1056.0, "volume": 159.0, "delta": -0.3929, "gamma": 0.0034, "vega": 1.7094, "theta": -0.0317, "rho": -2.3663, "theo": 44.7186, "change": -0.135, "open": 43.9, "high": 44.18, "low": 42.9, "tick": "up", "last_trade_price": 43.79, "last_trade_time": "2026-08-03T15:17:36", "percent_change": -0.30734, "prev_day_close": 43.9249992370606}, {"option": "AAPL281215C00320000", "bid": 59.25, "bid_size": 48.0, "ask": 61.7, "ask_size": 48.0, "iv": 0.2904, "open_interest": 3346.0, "volume": 26.0, "delta": 0.6398, "gamma": 0.0028, "vega": 1.7487, "theta": -0.0224, "rho": 3.1399, "theo": 60.9245, "change": -1.865, "open": 62.15, "high": 63.47, "low": 60.15, "tick": "down", "last_trade_price": 61.01, "last_trade_time": "2026-08-03T15:52:05", "percent_change": -2.9662, "prev_day_close": 62.875}, {"option": "AAPL281215P00320000", "bid": 47.5, "bid_size": 15.0, "ask": 51.0, "ask_size": 24.0, "iv": 0.2898, "open_interest": 839.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0036, "vega": 1.73, "theta": -0.0327, "rho": -2.4578, "theo": 49.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.12, "last_trade_time": "2026-07-31T14:31:59", "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "AAPL281215C00330000", "bid": 54.95, "bid_size": 188.0, "ask": 58.2, "ask_size": 227.0, "iv": 0.2909, "open_interest": 2750.0, "volume": 140.0, "delta": 0.6135, "gamma": 0.0028, "vega": 1.7864, "theta": -0.0234, "rho": 3.0552, "theo": 56.6008, "change": -1.675, "open": 57.87, "high": 59.0, "low": 55.81, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -2.8743, "prev_day_close": 58.2749996185303}, {"option": "AAPL281215P00330000", "bid": 53.1, "bid_size": 53.0, "ask": 56.5, "ask_size": 37.0, "iv": 0.2886, "open_interest": 1260.0, "volume": 4.0, "delta": -0.4628, "gamma": 0.0038, "vega": 1.7355, "theta": -0.0335, "rho": -2.5217, "theo": 55.2238, "change": 0.91, "open": 53.9, "high": 54.83, "low": 53.9, "tick": "down", "last_trade_price": 54.81, "last_trade_time": "2026-08-03T11:53:29", "percent_change": 1.68831, "prev_day_close": 53.8999996185303}, {"option": "AAPL281215C00340000", "bid": 52.0, "bid_size": 60.0, "ask": 53.6, "ask_size": 33.0, "iv": 0.2908, "open_interest": 2223.0, "volume": 184.0, "delta": 0.5872, "gamma": 0.0029, "vega": 1.8162, "theta": -0.0242, "rho": 2.9607, "theo": 52.5281, "change": -1.625, "open": 52.9, "high": 54.9, "low": 51.5, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-08-03T15:51:08", "percent_change": -3.00231, "prev_day_close": 54.125}, {"option": "AAPL281215P00340000", "bid": 58.5, "bid_size": 75.0, "ask": 62.1, "ask_size": 34.0, "iv": 0.2853, "open_interest": 292.0, "volume": 1.0, "delta": -0.4992, "gamma": 0.004, "vega": 1.738, "theta": -0.0343, "rho": -2.595, "theo": 60.99, "change": -0.115, "open": 59.66, "high": 59.66, "low": 59.66, "tick": "down", "last_trade_price": 59.66, "last_trade_time": "2026-08-03T10:46:41", "percent_change": -0.192391, "prev_day_close": 59.7750015258789}, {"option": "AAPL281215C00350000", "bid": 46.85, "bid_size": 68.0, "ask": 49.8, "ask_size": 49.0, "iv": 0.2856, "open_interest": 4216.0, "volume": 189.0, "delta": 0.561, "gamma": 0.003, "vega": 1.8378, "theta": -0.0248, "rho": 2.8626, "theo": 48.7035, "change": -1.6, "open": 53.15, "high": 53.15, "low": 46.9, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-08-03T15:58:13", "percent_change": -3.2, "prev_day_close": 50.0}, {"option": "AAPL281215P00350000", "bid": 65.0, "bid_size": 45.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.2884, "open_interest": 315.0, "volume": 60.0, "delta": -0.5366, "gamma": 0.0042, "vega": 1.7174, "theta": -0.035, "rho": -2.6681, "theo": 67.1161, "change": -0.325, "open": 65.95, "high": 66.15, "low": 65.95, "tick": "no_change", "last_trade_price": 66.15, "last_trade_time": "2026-08-03T11:26:59", "percent_change": -0.488903, "prev_day_close": 66.4749984741211}, {"option": "AAPL281215C00360000", "bid": 44.0, "bid_size": 11.0, "ask": 46.45, "ask_size": 23.0, "iv": 0.2867, "open_interest": 1162.0, "volume": 52.0, "delta": 0.5351, "gamma": 0.003, "vega": 1.8516, "theta": -0.0253, "rho": 2.7626, "theo": 45.1167, "change": 0.15, "open": 46.11, "high": 47.29, "low": 44.0, "tick": "down", "last_trade_price": 46.15, "last_trade_time": "2026-08-03T15:07:21", "percent_change": 0.326087, "prev_day_close": 46.0}, {"option": "AAPL281215P00360000", "bid": 71.5, "bid_size": 59.0, "ask": 76.0, "ask_size": 12.0, "iv": 0.2871, "open_interest": 1493.0, "volume": 100.0, "delta": -0.5748, "gamma": 0.0044, "vega": 1.6653, "theta": -0.0356, "rho": -2.646, "theo": 73.5968, "change": 0.2, "open": 72.2, "high": 73.05, "low": 72.2, "tick": "no_change", "last_trade_price": 73.05, "last_trade_time": "2026-08-03T11:27:20", "percent_change": 0.274534, "prev_day_close": 72.8500022888184}, {"option": "AAPL281215C00370000", "bid": 40.95, "bid_size": 1.0, "ask": 43.05, "ask_size": 20.0, "iv": 0.286, "open_interest": 1240.0, "volume": 44.0, "delta": 0.5095, "gamma": 0.003, "vega": 1.8573, "theta": -0.0257, "rho": 2.6559, "theo": 41.7628, "change": -0.05, "open": 44.48, "high": 44.48, "low": 41.51, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-03T12:29:01", "percent_change": -0.115874, "prev_day_close": 43.1499996185303}, {"option": "AAPL281215P00370000", "bid": 78.5, "bid_size": 21.0, "ask": 82.95, "ask_size": 25.0, "iv": 0.2867, "open_interest": 85.0, "volume": 1.0, "delta": -0.6134, "gamma": 0.0046, "vega": 1.5998, "theta": -0.0361, "rho": -2.5558, "theo": 80.4115, "change": 1.625, "open": 80.65, "high": 80.65, "low": 80.65, "tick": "no_change", "last_trade_price": 80.65, "last_trade_time": "2026-08-03T15:52:10", "percent_change": 2.05631, "prev_day_close": 79.0249977111816}, {"option": "AAPL281215C00380000", "bid": 38.0, "bid_size": 25.0, "ask": 40.5, "ask_size": 84.0, "iv": 0.2868, "open_interest": 1086.0, "volume": 34.0, "delta": 0.4844, "gamma": 0.003, "vega": 1.8562, "theta": -0.0259, "rho": 2.5502, "theo": 38.6341, "change": 0.1, "open": 41.0, "high": 41.0, "low": 38.15, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-08-03T14:52:56", "percent_change": 0.25445, "prev_day_close": 39.3000011444092}, {"option": "AAPL281215P00380000", "bid": 85.5, "bid_size": 11.0, "ask": 89.75, "ask_size": 12.0, "iv": 0.284, "open_interest": 101.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0047, "vega": 1.5566, "theta": -0.0366, "rho": -2.4871, "theo": 87.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.62, "last_trade_time": "2026-07-31T15:43:18", "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "AAPL281215C00390000", "bid": 33.85, "bid_size": 86.0, "ask": 37.5, "ask_size": 36.0, "iv": 0.2849, "open_interest": 2621.0, "volume": 3.0, "delta": 0.4599, "gamma": 0.003, "vega": 1.8483, "theta": -0.026, "rho": 2.4442, "theo": 35.718, "change": -0.17, "open": 36.45, "high": 36.63, "low": 36.0, "tick": "up", "last_trade_price": 36.63, "last_trade_time": "2026-08-03T10:53:51", "percent_change": -0.461954, "prev_day_close": 36.7999992370606}, {"option": "AAPL281215P00390000", "bid": 93.0, "bid_size": 31.0, "ask": 97.5, "ask_size": 47.0, "iv": 0.2836, "open_interest": 75.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0049, "vega": 1.443, "theta": -0.0371, "rho": -2.4708, "theo": 95.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.95, "last_trade_time": "2026-07-31T09:50:40", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "AAPL281215C00400000", "bid": 32.5, "bid_size": 35.0, "ask": 33.8, "ask_size": 59.0, "iv": 0.2822, "open_interest": 4476.0, "volume": 65.0, "delta": 0.4361, "gamma": 0.003, "vega": 1.8334, "theta": -0.0259, "rho": 2.3348, "theo": 33.0079, "change": -0.65, "open": 35.55, "high": 35.55, "low": 32.25, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -1.92308, "prev_day_close": 33.8000011444092}, {"option": "AAPL281215P00400000", "bid": 101.0, "bid_size": 59.0, "ask": 105.3, "ask_size": 43.0, "iv": 0.2831, "open_interest": 92.0, "volume": 3.0, "delta": -0.7334, "gamma": 0.0051, "vega": 1.2929, "theta": -0.0376, "rho": -2.2283, "theo": 102.9364, "change": 0.675, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-03T15:41:08", "percent_change": 0.666172, "prev_day_close": 101.325000762939}, {"option": "AAPL281215C00410000", "bid": 29.1, "bid_size": 55.0, "ask": 32.05, "ask_size": 1.0, "iv": 0.2783, "open_interest": 891.0, "volume": 224.0, "delta": 0.413, "gamma": 0.003, "vega": 1.8134, "theta": -0.0258, "rho": 2.2288, "theo": 30.4938, "change": -1.25, "open": 32.85, "high": 32.85, "low": 30.2, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:57:41", "percent_change": -3.97457, "prev_day_close": 31.4500007629394}, {"option": "AAPL281215P00410000", "bid": 109.0, "bid_size": 71.0, "ask": 113.5, "ask_size": 31.0, "iv": 0.2821, "open_interest": 18.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0053, "vega": 1.2195, "theta": -0.0381, "rho": -1.8851, "theo": 111.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.37, "last_trade_time": "2026-07-31T12:16:18", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "AAPL281215C00420000", "bid": 26.75, "bid_size": 68.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.2767, "open_interest": 854.0, "volume": 42.0, "delta": 0.3907, "gamma": 0.003, "vega": 1.7885, "theta": -0.0255, "rho": 2.1249, "theo": 28.1624, "change": -0.345, "open": 30.15, "high": 30.5, "low": 28.63, "tick": "down", "last_trade_price": 28.68, "last_trade_time": "2026-08-03T15:22:51", "percent_change": -1.18863, "prev_day_close": 29.0249996185303}, {"option": "AAPL281215P00420000", "bid": 117.5, "bid_size": 141.0, "ask": 122.0, "ask_size": 61.0, "iv": 0.2811, "open_interest": 5.0, "volume": 3.0, "delta": -0.8155, "gamma": 0.0055, "vega": 1.0412, "theta": -0.0385, "rho": -1.9105, "theo": 119.6106, "change": 1.92, "open": 119.67, "high": 119.67, "low": 119.67, "tick": "no_change", "last_trade_price": 119.67, "last_trade_time": "2026-08-03T15:52:37", "percent_change": 1.63057, "prev_day_close": 117.75}, {"option": "AAPL281215C00430000", "bid": 24.0, "bid_size": 10.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.277, "open_interest": 1398.0, "volume": 1.0, "delta": 0.3692, "gamma": 0.0029, "vega": 1.758, "theta": -0.0252, "rho": 2.0197, "theo": 26.0057, "change": -0.195, "open": 26.58, "high": 26.58, "low": 26.58, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-08-03T15:30:53", "percent_change": -0.728293, "prev_day_close": 26.7750005722046}, {"option": "AAPL281215P00430000", "bid": 126.4, "bid_size": 75.0, "ask": 130.95, "ask_size": 68.0, "iv": 0.2819, "open_interest": 3.0, "volume": 6.0, "delta": -0.8538, "gamma": 0.0053, "vega": 0.8119, "theta": -0.0391, "rho": -1.4276, "theo": 128.4545, "change": 0.725, "open": 124.79, "high": 127.25, "low": 124.79, "tick": "up", "last_trade_price": 127.25, "last_trade_time": "2026-08-03T15:48:54", "percent_change": 0.573008, "prev_day_close": 126.525001525879}, {"option": "AAPL281215C00440000", "bid": 23.1, "bid_size": 17.0, "ask": 25.65, "ask_size": 56.0, "iv": 0.2806, "open_interest": 1185.0, "volume": 1.0, "delta": 0.3486, "gamma": 0.0029, "vega": 1.7238, "theta": -0.0248, "rho": 1.9186, "theo": 24.0138, "change": -0.25, "open": 24.55, "high": 24.55, "low": 24.55, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-08-03T10:28:57", "percent_change": -1.00807, "prev_day_close": 24.8000001907349}, {"option": "AAPL281215P00440000", "bid": 135.5, "bid_size": 18.0, "ask": 140.0, "ask_size": 18.0, "iv": 0.2816, "open_interest": 4.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0052, "vega": 0.7235, "theta": -0.0399, "rho": -0.8131, "theo": 137.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.51, "last_trade_time": "2026-07-15T10:26:06", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "AAPL281215C00450000", "bid": 21.5, "bid_size": 1.0, "ask": 23.05, "ask_size": 54.0, "iv": 0.2786, "open_interest": 6691.0, "volume": 25.0, "delta": 0.3289, "gamma": 0.0028, "vega": 1.6872, "theta": -0.0243, "rho": 1.8222, "theo": 22.174, "change": -0.05, "open": 22.45, "high": 23.0, "low": 22.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:17:53", "percent_change": -0.216921, "prev_day_close": 23.0500001907349}, {"option": "AAPL281215P00450000", "bid": 144.5, "bid_size": 12.0, "ask": 149.5, "ask_size": 12.0, "iv": 0.2768, "open_interest": 2.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0044, "vega": 0.4174, "theta": -0.0401, "rho": -0.8075, "theo": 147.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.65, "last_trade_time": "2026-07-23T12:18:03", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "AAPL281215C00460000", "bid": 18.4, "bid_size": 41.0, "ask": 21.5, "ask_size": 87.0, "iv": 0.2743, "open_interest": 570.0, "volume": 11.0, "delta": 0.3101, "gamma": 0.0027, "vega": 1.6468, "theta": -0.0238, "rho": 1.7262, "theo": 20.4768, "change": -0.475, "open": 20.94, "high": 21.07, "low": 20.4, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-03T15:17:35", "percent_change": -2.25385, "prev_day_close": 21.0749998092651}, {"option": "AAPL281215P00460000", "bid": 154.5, "bid_size": 12.0, "ask": 159.0, "ask_size": 12.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0036, "vega": 0.3226, "theta": -0.0318, "rho": -0.4904, "theo": 156.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.5, "last_trade_time": "2026-04-16T09:32:05", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "AAPL281215C00470000", "bid": 18.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 24.0, "iv": 0.2793, "open_interest": 405.0, "volume": 1.0, "delta": 0.2922, "gamma": 0.0027, "vega": 1.6036, "theta": -0.0232, "rho": 1.6334, "theo": 18.9142, "change": -1.375, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-03T11:47:41", "percent_change": -7.02426, "prev_day_close": 19.5749998092651}, {"option": "AAPL281215P00470000", "bid": 164.0, "bid_size": 2.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0024, "vega": 0.1231, "theta": -0.0217, "rho": 0.0, "theo": 166.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.0, "last_trade_time": "2026-07-30T15:36:16", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "AAPL281215C00480000", "bid": 15.55, "bid_size": 53.0, "ask": 18.8, "ask_size": 75.0, "iv": 0.275, "open_interest": 373.0, "volume": 1.0, "delta": 0.2752, "gamma": 0.0026, "vega": 1.5597, "theta": -0.0226, "rho": 1.5467, "theo": 17.4748, "change": 0.14, "open": 18.19, "high": 18.19, "low": 18.19, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-08-03T14:21:14", "percent_change": 0.775628, "prev_day_close": 18.0499992370605}, {"option": "AAPL281215P00480000", "bid": 174.0, "bid_size": 2.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0013, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 176.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "AAPL281215C00490000", "bid": 15.05, "bid_size": 32.0, "ask": 17.55, "ask_size": 94.0, "iv": 0.2777, "open_interest": 347.0, "volume": 9.0, "delta": 0.259, "gamma": 0.0025, "vega": 1.5145, "theta": -0.022, "rho": 1.4629, "theo": 16.1487, "change": -0.35, "open": 16.65, "high": 16.65, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:51:31", "percent_change": -2.14068, "prev_day_close": 16.3500003814697}, {"option": "AAPL281215P00490000", "bid": 184.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0005, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 186.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.8, "last_trade_time": "2026-04-30T13:32:30", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "AAPL281215C00500000", "bid": 14.55, "bid_size": 4.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.2762, "open_interest": 1592.0, "volume": 40.0, "delta": 0.2438, "gamma": 0.0024, "vega": 1.4672, "theta": -0.0214, "rho": 1.3808, "theo": 14.9286, "change": -1.02, "open": 15.25, "high": 15.6, "low": 14.81, "tick": "no_change", "last_trade_price": 14.83, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -6.43533, "prev_day_close": 15.8499994277954}, {"option": "AAPL281215P00500000", "bid": 194.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 196.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-07-31T09:30:21", "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "AAPL281215C00510000", "bid": 11.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 86.0, "iv": 0.2706, "open_interest": 364.0, "volume": 1.0, "delta": 0.2293, "gamma": 0.0024, "vega": 1.4195, "theta": -0.0207, "rho": 1.3036, "theo": 13.8065, "change": 0.125, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T15:45:07", "percent_change": 0.888101, "prev_day_close": 14.0749998092651}, {"option": "AAPL281215P00510000", "bid": 204.0, "bid_size": 2.0, "ask": 209.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 206.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.19, "last_trade_time": "2026-07-27T11:16:51", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "AAPL281215C00520000", "bid": 11.0, "bid_size": 33.0, "ask": 14.05, "ask_size": 57.0, "iv": 0.2746, "open_interest": 1958.0, "volume": 2.0, "delta": 0.2157, "gamma": 0.0023, "vega": 1.3725, "theta": -0.02, "rho": 1.2316, "theo": 12.7731, "change": 0.025, "open": 12.5, "high": 12.9, "low": 12.5, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T12:57:48", "percent_change": 0.194175, "prev_day_close": 12.875}, {"option": "AAPL281215P00520000", "bid": 214.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 216.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.55, "last_trade_time": "2026-05-19T13:54:56", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "AAPL281215C00530000", "bid": 10.4, "bid_size": 41.0, "ask": 13.2, "ask_size": 58.0, "iv": 0.2762, "open_interest": 145.0, "volume": 11.0, "delta": 0.2028, "gamma": 0.0022, "vega": 1.3254, "theta": -0.0194, "rho": 1.1621, "theo": 11.8209, "change": -0.88, "open": 12.37, "high": 12.37, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-08-03T11:29:25", "percent_change": -6.92914, "prev_day_close": 12.7000002861023}, {"option": "AAPL281215P00530000", "bid": 224.0, "bid_size": 2.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 226.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.69, "last_trade_time": "2026-05-20T11:33:42", "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "AAPL281215C00540000", "bid": 9.5, "bid_size": 37.0, "ask": 12.95, "ask_size": 55.0, "iv": 0.2787, "open_interest": 97.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0021, "vega": 1.2775, "theta": -0.0187, "rho": 1.0949, "theo": 10.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-31T15:59:46", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "AAPL281215P00540000", "bid": 234.0, "bid_size": 2.0, "ask": 239.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 236.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-07-30T15:48:39", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "AAPL281215C00550000", "bid": 7.65, "bid_size": 80.0, "ask": 11.5, "ask_size": 70.0, "iv": 0.2718, "open_interest": 271.0, "volume": 6.0, "delta": 0.1793, "gamma": 0.002, "vega": 1.2301, "theta": -0.018, "rho": 1.032, "theo": 10.1374, "change": -0.7, "open": 10.17, "high": 10.62, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-03T11:37:07", "percent_change": -6.51163, "prev_day_close": 10.75}, {"option": "AAPL281215P00550000", "bid": 244.0, "bid_size": 2.0, "ask": 249.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 246.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.52, "last_trade_time": "2026-07-14T15:09:42", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "AAPL281215C00560000", "bid": 8.7, "bid_size": 30.0, "ask": 10.75, "ask_size": 61.0, "iv": 0.2794, "open_interest": 86.0, "volume": 1.0, "delta": 0.1686, "gamma": 0.002, "vega": 1.1843, "theta": -0.0174, "rho": 0.9737, "theo": 9.3929, "change": -0.45, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T11:51:48", "percent_change": -4.61538, "prev_day_close": 9.75}, {"option": "AAPL281215P00560000", "bid": 254.0, "bid_size": 2.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 256.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "AAPL281215C00570000", "bid": 8.0, "bid_size": 45.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2837, "open_interest": 38.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0019, "vega": 1.1394, "theta": -0.0167, "rho": 0.918, "theo": 8.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-07-31T13:52:44", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "AAPL281215P00570000", "bid": 264.0, "bid_size": 2.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 266.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.93, "last_trade_time": "2026-07-21T15:54:13", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "AAPL281215C00580000", "bid": 7.05, "bid_size": 26.0, "ask": 9.15, "ask_size": 34.0, "iv": 0.277, "open_interest": 145.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0018, "vega": 1.0945, "theta": -0.0161, "rho": 0.8641, "theo": 8.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-07-31T15:16:32", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "AAPL281215P00580000", "bid": 274.0, "bid_size": 2.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 276.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.6, "last_trade_time": "2026-07-21T15:53:36", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "AAPL281215C00590000", "bid": 6.8, "bid_size": 31.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.2755, "open_interest": 102.0, "volume": 10.0, "delta": 0.14, "gamma": 0.0017, "vega": 1.0501, "theta": -0.0154, "rho": 0.8133, "theo": 7.4859, "change": 0.325, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T12:59:42", "percent_change": 4.18006, "prev_day_close": 7.77500009536743}, {"option": "AAPL281215P00590000", "bid": 284.0, "bid_size": 2.0, "ask": 289.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 286.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.5, "last_trade_time": "2026-07-21T15:36:46", "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "AAPL281215C00600000", "bid": 6.65, "bid_size": 4.0, "ask": 7.35, "ask_size": 47.0, "iv": 0.2776, "open_interest": 3599.0, "volume": 226.0, "delta": 0.1315, "gamma": 0.0016, "vega": 1.0074, "theta": -0.0148, "rho": 0.7664, "theo": 6.945, "change": 0.005, "open": 7.55, "high": 7.6, "low": 6.8, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-08-03T15:59:16", "percent_change": 0.0721994, "prev_day_close": 6.92500019073486}, {"option": "AAPL281215P00600000", "bid": 294.0, "bid_size": 2.0, "ask": 299.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 296.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.86, "last_trade_time": "2026-06-26T14:16:43", "percent_change": 0.0, "prev_day_close": 293.5}], "symbol": "AAPL", "security_type": "stock", "exchange_id": 2, "current_price": 303.82, "price_change": -5.49, "price_change_percent": -1.7772, "bid": 303.82, "ask": 303.84, "bid_size": 360, "ask_size": 40, "open": 309.58, "high": 311.8, "low": 302.56, "close": 303.42, "prev_day_close": 308.91, "volume": 73821133, "iv30": 27.031, "iv30_change": 0.951, "iv30_change_percent": 3.6465, "seqno": 9301798936, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "AAPL"}