{
"ok": true,
"data": {
"status": "OK",
"underlying_asset": "AAPL",
"results": {
"results": [
{
"break_even_price": 304.94999999999998863131622783839702606201171875,
"day": {
"change": 2.7400000000000002131628207280300557613372802734375,
"change_percent": 1.423999999999999932498440102790482342243194580078125,
"close": 195.1399999999999863575794734060764312744140625,
"high": 195.1399999999999863575794734060764312744140625,
"last_updated": 1786631642177000000,
"low": 194.599999999999994315658113919198513031005859375,
"open": 194.599999999999994315658113919198513031005859375,
"previous_close": 192.400000000000005684341886080801486968994140625,
"volume": 2,
"vwap": 194.8700000000000045474735088646411895751953125
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 110,
"ticker": "O:AAPL260814C00110000"
},
"greeks": [],
"last_quote": {
"ask": 196.849999999999994315658113919198513031005859375,
"ask_size": 10,
"ask_exchange": 320,
"bid": 193.05000000000001136868377216160297393798828125,
"bid_size": 114,
"bid_exchange": 323,
"last_updated": 1786633021539169648,
"midpoint": 194.94999999999998863131622783839702606201171875,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786631598267927653,
"conditions": [
227
],
"price": 195.1399999999999863575794734060764312744140625,
"size": 1,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 1,
"underlying_asset": {
"change_to_break_even": -0.0200000000000000004163336342344337026588618755340576171875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 304.94999999999998863131622783839702606201171875,
"day": {
"change": -1.9899999999999999911182158029987476766109466552734375,
"change_percent": -1.0700000000000000621724893790087662637233734130859375,
"close": 184.68000000000000682121026329696178436279296875,
"high": 184.69999999999998863131622783839702606201171875,
"last_updated": 1786631102155000000,
"low": 183.150000000000005684341886080801486968994140625,
"open": 183.150000000000005684341886080801486968994140625,
"previous_close": 186.669999999999987494447850622236728668212890625,
"volume": 16,
"vwap": 184.20810000000000172803993336856365203857421875
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 120,
"ticker": "O:AAPL260814C00120000"
},
"greeks": [],
"last_quote": {
"ask": 186.849999999999994315658113919198513031005859375,
"ask_size": 6,
"ask_exchange": 312,
"bid": 183.05000000000001136868377216160297393798828125,
"bid_size": 126,
"bid_exchange": 323,
"last_updated": 1786633021030401083,
"midpoint": 184.94999999999998863131622783839702606201171875,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786631080095216658,
"conditions": [
233
],
"price": 184.68000000000000682121026329696178436279296875,
"size": 1,
"exchange": 300,
"timeframe": "REAL-TIME"
},
"open_interest": 4,
"underlying_asset": {
"change_to_break_even": -0.0200000000000000004163336342344337026588618755340576171875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 305.0249999999999772626324556767940521240234375,
"day": {
"change": -1.12000000000000010658141036401502788066864013671875,
"change_percent": -0.61699999999999999289457264239899814128875732421875,
"close": 180.55000000000001136868377216160297393798828125,
"high": 180.55000000000001136868377216160297393798828125,
"last_updated": 1786631702125000000,
"low": 177.93999999999999772626324556767940521240234375,
"open": 178.30000000000001136868377216160297393798828125,
"previous_close": 181.669999999999987494447850622236728668212890625,
"volume": 38,
"vwap": 179.55369999999999208739609457552433013916015625
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 125,
"ticker": "O:AAPL260814C00125000"
},
"greeks": {
"delta": 0.998625171723215299124376542749814689159393310546875,
"gamma": 4.49118558113887264278234201508865908181178383529186248779296875e-5,
"theta": -0.16500040273369942500636398108326829969882965087890625,
"vega": 0.000940775134525049551437181349911043071188032627105712890625
},
"implied_volatility": 5.22055198397018127565161194070242345333099365234375,
"last_quote": {
"ask": 181.94999999999998863131622783839702606201171875,
"ask_size": 8,
"ask_exchange": 320,
"bid": 178.099999999999994315658113919198513031005859375,
"bid_size": 144,
"bid_exchange": 323,
"last_updated": 1786633055426692411,
"midpoint": 180.025000000000005684341886080801486968994140625,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786631676379811172,
"conditions": [
233
],
"price": 180.55000000000001136868377216160297393798828125,
"size": 7,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 4,
"underlying_asset": {
"change_to_break_even": 0.055000000000000000277555756156289135105907917022705078125,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 304.9750000000000227373675443232059478759765625,
"day": {
"change": -0.939999999999999946709294817992486059665679931640625,
"change_percent": -0.53300000000000002930988785010413266718387603759765625,
"close": 175.55000000000001136868377216160297393798828125,
"high": 175.55000000000001136868377216160297393798828125,
"last_updated": 1786631702099000000,
"low": 173.020000000000010231815394945442676544189453125,
"open": 173.3799999999999954525264911353588104248046875,
"previous_close": 176.490000000000009094947017729282379150390625,
"volume": 46,
"vwap": 174.55500000000000682121026329696178436279296875
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 130,
"ticker": "O:AAPL260814C00130000"
},
"greeks": {
"delta": 0.99998422968935007926205571493483148515224456787109375,
"gamma": 1.7234472669797823456416739867740062219780838859151117503643035888671875e-8,
"theta": -0.009275068902240841961504003165828180499374866485595703125,
"vega": -0.000158577709258750604130738803831945915590040385723114013671875
},
"implied_volatility": 0.0003608205482335795507252418357069245757884345948696136474609375,
"last_quote": {
"ask": 176.849999999999994315658113919198513031005859375,
"ask_size": 12,
"ask_exchange": 320,
"bid": 173.099999999999994315658113919198513031005859375,
"bid_size": 152,
"bid_exchange": 323,
"last_updated": 1786633074190346205,
"midpoint": 174.974999999999994315658113919198513031005859375,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786631676379811172,
"conditions": [
233
],
"price": 175.55000000000001136868377216160297393798828125,
"size": 7,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 7,
"underlying_asset": {
"change_to_break_even": 0.005000000000000000104083408558608425664715468883514404296875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 304.9750000000000227373675443232059478759765625,
"day": {
"change": -1.3899999999999999023003738329862244427204132080078125,
"change_percent": -0.81100000000000005417888360170763917267322540283203125,
"close": 170.099999999999994315658113919198513031005859375,
"high": 170.419999999999987494447850622236728668212890625,
"last_updated": 1786630802094000000,
"low": 168.599999999999994315658113919198513031005859375,
"open": 169.5,
"previous_close": 171.490000000000009094947017729282379150390625,
"volume": 24,
"vwap": 169.392500000000012505552149377763271331787109375
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 135,
"ticker": "O:AAPL260814C00135000"
},
"greeks": {
"delta": 0.99998422963173927424662679186440072953701019287109375,
"gamma": -2.479992641680410805558765099769480411140420983429066836833953857421875e-8,
"theta": -0.00977089390905365451356345829481142573058605194091796875,
"vega": 0.000105718472850657575052256420544694037744193337857723236083984375
},
"implied_volatility": 0.0003608205481943604886994891867146861841320060193538665771484375,
"last_quote": {
"ask": 171.849999999999994315658113919198513031005859375,
"ask_size": 15,
"ask_exchange": 320,
"bid": 168.099999999999994315658113919198513031005859375,
"bid_size": 12,
"bid_exchange": 320,
"last_updated": 1786633039656009646,
"midpoint": 169.974999999999994315658113919198513031005859375,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786630744915426357,
"conditions": [
233
],
"price": 170.099999999999994315658113919198513031005859375,
"size": 1,
"exchange": 308,
"timeframe": "REAL-TIME"
},
"open_interest": 47,
"underlying_asset": {
"change_to_break_even": 0.005000000000000000104083408558608425664715468883514404296875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 304.94999999999998863131622783839702606201171875,
"day": {
"change": -9.4199999999999999289457264239899814128875732421875,
"change_percent": -5.4000000000000003552713678800500929355621337890625,
"close": 164.960000000000007958078640513122081756591796875,
"high": 165.479999999999989768184605054557323455810546875,
"last_updated": 1786633022177000000,
"low": 164.840000000000003410605131648480892181396484375,
"open": 165.479999999999989768184605054557323455810546875,
"previous_close": 174.3799999999999954525264911353588104248046875,
"volume": 11,
"vwap": 165.06000000000000227373675443232059478759765625
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 140,
"ticker": "O:AAPL260814C00140000"
},
"greeks": [],
"last_quote": {
"ask": 166.849999999999994315658113919198513031005859375,
"ask_size": 5,
"ask_exchange": 320,
"bid": 163.05000000000001136868377216160297393798828125,
"bid_size": 115,
"bid_exchange": 323,
"last_updated": 1786633017307453354,
"midpoint": 164.94999999999998863131622783839702606201171875,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786632987280218165,
"conditions": [
233
],
"price": 164.960000000000007958078640513122081756591796875,
"size": 1,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 0,
"underlying_asset": {
"change_to_break_even": -0.0200000000000000004163336342344337026588618755340576171875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 305.05000000000001136868377216160297393798828125,
"day": {
"change": -1.6399999999999999023003738329862244427204132080078125,
"change_percent": -1.0100000000000000088817841970012523233890533447265625,
"close": 160.039999999999992041921359486877918243408203125,
"high": 160.56999999999999317878973670303821563720703125,
"last_updated": 1786633022163000000,
"low": 159.93000000000000682121026329696178436279296875,
"open": 160.039999999999992041921359486877918243408203125,
"previous_close": 161.68000000000000682121026329696178436279296875,
"volume": 14,
"vwap": 160.115000000000009094947017729282379150390625
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 145,
"ticker": "O:AAPL260814C00145000"
},
"greeks": {
"delta": 0.99769156087669463861544727478758431971073150634765625,
"gamma": 8.2927182074060676645298195719391287639155052602291107177734375e-5,
"theta": -0.2358559508196410303693113519329926930367946624755859375,
"vega": 0.00101621650830478120301758604426822785171680152416229248046875
},
"implied_volatility": 4.61279197295124276934075169265270233154296875,
"last_quote": {
"ask": 161.849999999999994315658113919198513031005859375,
"ask_size": 10,
"ask_exchange": 320,
"bid": 158.25,
"bid_size": 124,
"bid_exchange": 323,
"last_updated": 1786633087432154601,
"midpoint": 160.05000000000001136868377216160297393798828125,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786632987280226122,
"conditions": [
233
],
"price": 160.039999999999992041921359486877918243408203125,
"size": 1,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 1,
"underlying_asset": {
"change_to_break_even": 0.08000000000000000166533453693773481063544750213623046875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 305.0249999999999772626324556767940521240234375,
"day": {
"change": -1.5800000000000000710542735760100185871124267578125,
"change_percent": -1.0100000000000000088817841970012523233890533447265625,
"close": 155.099999999999994315658113919198513031005859375,
"high": 155.1200000000000045474735088646411895751953125,
"last_updated": 1786630922119000000,
"low": 154.650000000000005684341886080801486968994140625,
"open": 154.69999999999998863131622783839702606201171875,
"previous_close": 156.68000000000000682121026329696178436279296875,
"volume": 9,
"vwap": 154.83670000000000754880602471530437469482421875
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 150,
"ticker": "O:AAPL260814C00150000"
},
"greeks": {
"delta": 0.9984075020010230172573528761859051883220672607421875,
"gamma": 6.4399539506185404249237469453959192833281122148036956787109375e-5,
"theta": -0.1542257684365420100647270373883657157421112060546875,
"vega": 0.00103524140305584857503495843644714113906957209110260009765625
},
"implied_volatility": 4.1722872223155160753549353103153407573699951171875,
"last_quote": {
"ask": 156.849999999999994315658113919198513031005859375,
"ask_size": 9,
"ask_exchange": 307,
"bid": 153.19999999999998863131622783839702606201171875,
"bid_size": 154,
"bid_exchange": 300,
"last_updated": 1786633114666452845,
"midpoint": 155.025000000000005684341886080801486968994140625,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786630884974415332,
"conditions": [
233
],
"price": 155.099999999999994315658113919198513031005859375,
"size": 1,
"exchange": 308,
"timeframe": "REAL-TIME"
},
"open_interest": 1,
"underlying_asset": {
"change_to_break_even": 0.055000000000000000277555756156289135105907917022705078125,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 305,
"day": {
"close": 149.979999999999989768184605054557323455810546875,
"high": 149.979999999999989768184605054557323455810546875,
"last_updated": 1786630502207000000,
"low": 148.06999999999999317878973670303821563720703125,
"open": 148.06999999999999317878973670303821563720703125,
"volume": 76,
"vwap": 149.572399999999987585397320799529552459716796875
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 155,
"ticker": "O:AAPL260814C00155000"
},
"greeks": {
"delta": 0.99930708361197695399624763012980110943317413330078125,
"gamma": 3.3799362333843707456755567353212654779781587421894073486328125e-5,
"theta": -0.07029044677724884115921355487444088794291019439697265625,
"vega": 0.0003207940923691315004105673036605139714083634316921234130859375
},
"implied_volatility": 3.685686137428719089115247697918675839900970458984375,
"last_quote": {
"ask": 151.849999999999994315658113919198513031005859375,
"ask_size": 10,
"ask_exchange": 320,
"bid": 148.150000000000005684341886080801486968994140625,
"bid_size": 146,
"bid_exchange": 323,
"last_updated": 1786633055429765226,
"midpoint": 150,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786630453400110107,
"conditions": [
233
],
"price": 149.979999999999989768184605054557323455810546875,
"size": 10,
"exchange": 302,
"timeframe": "REAL-TIME"
},
"open_interest": 0,
"underlying_asset": {
"change_to_break_even": 0.0299999999999999988897769753748434595763683319091796875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
},
{
"break_even_price": 305,
"day": {
"change": -1.8200000000000000621724893790087662637233734130859375,
"change_percent": -1.2399999999999999911182158029987476766109466552734375,
"close": 144.990000000000009094947017729282379150390625,
"high": 144.990000000000009094947017729282379150390625,
"last_updated": 1786631222225000000,
"low": 143.1200000000000045474735088646411895751953125,
"open": 143.1200000000000045474735088646411895751953125,
"previous_close": 146.81000000000000227373675443232059478759765625,
"volume": 72,
"vwap": 144.60439999999999827196006663143634796142578125
},
"details": {
"contract_type": "call",
"exercise_style": "american",
"expiration_date": "2026-08-14",
"shares_per_contract": 100,
"strike_price": 160,
"ticker": "O:AAPL260814C00160000"
},
"greeks": {
"delta": 0.99930587400115644669540415634401142597198486328125,
"gamma": 3.55734745128905957187691322385347802992328070104122161865234375e-5,
"theta": -0.06796378719090183373463531779634649865329265594482421875,
"vega": 0.000326088658007856195715501446130701879155822098255157470703125
},
"implied_volatility": 3.5051162783044542692323375376872718334197998046875,
"last_quote": {
"ask": 146.849999999999994315658113919198513031005859375,
"ask_size": 23,
"ask_exchange": 320,
"bid": 143.150000000000005684341886080801486968994140625,
"bid_size": 179,
"bid_exchange": 300,
"last_updated": 1786633006835964496,
"midpoint": 145,
"timeframe": "REAL-TIME"
},
"last_trade": {
"sip_timestamp": 1786631184995946743,
"conditions": [
232
],
"price": 144.990000000000009094947017729282379150390625,
"size": 1,
"exchange": 312,
"timeframe": "REAL-TIME"
},
"open_interest": 1,
"underlying_asset": {
"change_to_break_even": 0.0299999999999999988897769753748434595763683319091796875,
"last_updated": 1786633133939951746,
"price": 304.970000000000027284841053187847137451171875,
"ticker": "AAPL",
"timeframe": "REAL-TIME"
}
}
],
"status": "OK",
"request_id": "28a7ae02158216e191f0ae399db524cc",
"next_url": "https://api.tradeiqai.com/v3/snapshot/options/AAPL?cursor=YXA9TyUzQUFBUEwyNjA4MTRDMDAxNjAwMDAlM0ExNjAuMDAmYXM9JmV4cGlyYXRpb25fZGF0ZS5ndGU9MjAyNi0wOC0xNCZsaW1pdD0xMCZzb3J0PXRpY2tlcg"
}
}
}