{"timestamp": "2026-11-09 23:03:21", "data": {"options": [{"option": "AAMI261120C00045000", "bid": 48.8, "bid_size": 6.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0043, "theo": 51.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "AAMI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 3.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00050000", "bid": 43.5, "bid_size": 11.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.008, "theo": 46.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "AAMI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 3.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0027, "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": 2.45000004768372}, {"option": "AAMI261120C00055000", "bid": 38.7, "bid_size": 6.0, "ask": 42.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0129, "theo": 41.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "AAMI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.9109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00060000", "bid": 33.5, "bid_size": 11.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0001, "rho": 0.0184, "theo": 36.0298, "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": 31.25}, {"option": "AAMI261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00065000", "bid": 28.5, "bid_size": 11.0, "ask": 32.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0018, "rho": 0.0221, "theo": 31.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AAMI261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0054, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00070000", "bid": 23.5, "bid_size": 11.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0045, "rho": 0.0246, "theo": 26.0558, "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": 21.5}, {"option": "AAMI261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.9108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0075, "rho": -0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00075000", "bid": 18.5, "bid_size": 2.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0089, "rho": 0.0263, "theo": 21.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AAMI261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.6146, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0026, "vega": 0.0046, "theta": -0.0113, "rho": -0.0003, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T13:28:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00080000", "bid": 14.0, "bid_size": 12.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0057, "vega": 0.0086, "theta": -0.0167, "rho": 0.0277, "theo": 16.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AAMI261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0057, "vega": 0.0086, "theta": -0.0186, "rho": -0.0007, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00085000", "bid": 9.5, "bid_size": 12.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9474, "gamma": 0.0143, "vega": 0.0179, "theta": -0.0322, "rho": 0.0284, "theo": 11.2187, "change": 1.45, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 20.2797, "prev_day_close": 7.15000009536743}, {"option": "AAMI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 0.6219, "open_interest": 2.0, "volume": 1.0, "delta": -0.0518, "gamma": 0.0143, "vega": 0.018, "theta": -0.0336, "rho": -0.0017, "theo": 0.1607, "change": -2.44, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:05:48", "percent_change": -99.5918, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120C00090000", "bid": 5.0, "bid_size": 23.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.2329, "open_interest": 42.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0373, "vega": 0.039, "theta": -0.064, "rho": 0.0268, "theo": 6.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:04:47", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AAMI261120P00090000", "bid": 0.05, "bid_size": 12.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.5142, "open_interest": 72.0, "volume": 1.0, "delta": -0.1494, "gamma": 0.0374, "vega": 0.0391, "theta": -0.0648, "rho": -0.0046, "theo": 0.4861, "change": -1.44, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T10:05:48", "percent_change": -57.6, "prev_day_close": 2.50000004842877}, {"option": "AAMI261120C00095000", "bid": 2.5, "bid_size": 6.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.3513, "open_interest": 1.0, "volume": 8.0, "delta": 0.5859, "gamma": 0.0679, "vega": 0.065, "theta": -0.1028, "rho": 0.019, "theo": 2.8409, "change": 0.85, "open": 1.9, "high": 3.3, "low": 1.9, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:59:17", "percent_change": 34.6939, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00095000", "bid": 0.75, "bid_size": 8.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.5035, "open_interest": 2.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0681, "vega": 0.065, "theta": -0.1034, "rho": -0.0123, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-10-14T13:11:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AAMI261120C00100000", "bid": 0.45, "bid_size": 8.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.3569, "open_interest": 2.0, "volume": 1.0, "delta": 0.2776, "gamma": 0.0543, "vega": 0.0561, "theta": -0.0944, "rho": 0.0091, "theo": 1.0123, "change": -1.72, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:23:30", "percent_change": -70.2041, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00100000", "bid": 4.1, "bid_size": 30.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0546, "vega": 0.0558, "theta": -0.0944, "rho": -0.0189, "theo": 4.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AAMI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.596, "open_interest": 1.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0283, "vega": 0.0333, "theta": -0.0608, "rho": 0.0038, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T14:23:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00105000", "bid": 8.3, "bid_size": 13.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0287, "vega": 0.0326, "theta": -0.0606, "rho": -0.0198, "theo": 9.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "AAMI261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0136, "vega": 0.018, "theta": -0.0353, "rho": 0.0017, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00110000", "bid": 12.4, "bid_size": 17.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0141, "vega": 0.0168, "theta": -0.035, "rho": -0.0162, "theo": 14.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AAMI261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0067, "vega": 0.0097, "theta": -0.0201, "rho": 0.0008, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00115000", "bid": 17.4, "bid_size": 14.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0071, "vega": 0.0081, "theta": -0.0192, "rho": -0.0114, "theo": 19.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AAMI261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0034, "vega": 0.0053, "theta": -0.0115, "rho": 0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261120P00120000", "bid": 22.5, "bid_size": 10.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0038, "vega": 0.003, "theta": -0.0096, "rho": -0.005, "theo": 23.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "AAMI261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0018, "vega": 0.003, "theta": -0.0066, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AAMI261120P00125000", "bid": 27.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 11.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0055, "rho": -0.001, "theo": 28.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "AAMI261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.001, "vega": 0.0017, "theta": -0.0039, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AAMI261120P00130000", "bid": 32.4, "bid_size": 11.0, "ask": 36.5, "ask_size": 10.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 33.99, "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": 38.8999996185303}, {"option": "AAMI261218C00050000", "bid": 44.0, "bid_size": 1.0, "ask": 48.4, "ask_size": 12.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.002, "vega": 0.0229, "theta": -0.0331, "rho": 0.0304, "theo": 46.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "AAMI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.002, "vega": 0.024, "theta": -0.037, "rho": -0.0041, "theo": 0.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00055000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0026, "vega": 0.0267, "theta": -0.0335, "rho": 0.0349, "theo": 41.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "AAMI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0026, "vega": 0.0273, "theta": -0.0372, "rho": -0.0048, "theo": 0.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00060000", "bid": 34.0, "bid_size": 10.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0034, "vega": 0.0307, "theta": -0.0342, "rho": 0.0392, "theo": 36.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "AAMI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0033, "vega": 0.0314, "theta": -0.0375, "rho": -0.0056, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00065000", "bid": 29.0, "bid_size": 11.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0045, "vega": 0.0356, "theta": -0.0353, "rho": 0.0442, "theo": 31.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "AAMI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0044, "vega": 0.0366, "theta": -0.0381, "rho": -0.0066, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00070000", "bid": 24.0, "bid_size": 6.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0061, "vega": 0.0427, "theta": -0.0367, "rho": 0.0493, "theo": 26.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AAMI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0061, "vega": 0.0433, "theta": -0.0391, "rho": -0.0081, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00075000", "bid": 19.0, "bid_size": 11.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0086, "vega": 0.0512, "theta": -0.0386, "rho": 0.0541, "theo": 21.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "AAMI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0086, "vega": 0.0523, "theta": -0.0406, "rho": -0.0102, "theo": 0.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00080000", "bid": 14.5, "bid_size": 10.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0125, "vega": 0.0639, "theta": -0.0412, "rho": 0.0595, "theo": 17.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AAMI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0125, "vega": 0.0648, "theta": -0.0428, "rho": -0.0136, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218C00085000", "bid": 10.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0189, "vega": 0.0813, "theta": -0.045, "rho": 0.062, "theo": 12.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "AAMI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0189, "vega": 0.0823, "theta": -0.046, "rho": -0.0193, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AAMI261218C00090000", "bid": 6.9, "bid_size": 8.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0284, "vega": 0.1047, "theta": -0.0502, "rho": 0.0597, "theo": 8.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "AAMI261218P00090000", "bid": 0.2, "bid_size": 980.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0283, "vega": 0.1052, "theta": -0.0506, "rho": -0.0295, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AAMI261218C00095000", "bid": 2.5, "bid_size": 9.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0355, "vega": 0.1231, "theta": -0.056, "rho": 0.0491, "theo": 4.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AAMI261218P00095000", "bid": 2.6, "bid_size": 9.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0354, "vega": 0.1233, "theta": -0.0559, "rho": -0.0464, "theo": 3.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AAMI261218C00100000", "bid": 2.4, "bid_size": 14.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0323, "vega": 0.1207, "theta": -0.0589, "rho": 0.0368, "theo": 3.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AAMI261218P00100000", "bid": 5.8, "bid_size": 7.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0322, "vega": 0.1206, "theta": -0.0583, "rho": -0.0638, "theo": 7.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AAMI261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0254, "vega": 0.1065, "theta": -0.0578, "rho": 0.027, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AAMI261218P00105000", "bid": 8.6, "bid_size": 11.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0254, "vega": 0.1063, "theta": -0.0569, "rho": -0.0768, "theo": 11.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AAMI261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0195, "vega": 0.0912, "theta": -0.0547, "rho": 0.0202, "theo": 1.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AAMI261218P00110000", "bid": 12.8, "bid_size": 21.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0196, "vega": 0.0908, "theta": -0.0535, "rho": -0.0832, "theo": 15.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AAMI261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0152, "vega": 0.0778, "theta": -0.0507, "rho": 0.0156, "theo": 1.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218P00115000", "bid": 17.4, "bid_size": 14.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0153, "vega": 0.0773, "theta": -0.0493, "rho": -0.0871, "theo": 20.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AAMI261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.012, "vega": 0.0666, "theta": -0.0466, "rho": 0.0124, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218P00120000", "bid": 22.4, "bid_size": 15.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0123, "vega": 0.0658, "theta": -0.0451, "rho": -0.0867, "theo": 24.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "AAMI261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0097, "vega": 0.0572, "theta": -0.0426, "rho": 0.0101, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218P00125000", "bid": 27.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.01, "vega": 0.0565, "theta": -0.0409, "rho": -0.0856, "theo": 29.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "AAMI261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0079, "vega": 0.0495, "theta": -0.0388, "rho": 0.0083, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218P00130000", "bid": 32.0, "bid_size": 12.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0082, "vega": 0.0482, "theta": -0.037, "rho": -0.0811, "theo": 34.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "AAMI261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0066, "vega": 0.043, "theta": -0.0352, "rho": 0.0069, "theo": 0.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI261218P00135000", "bid": 36.9, "bid_size": 12.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0069, "vega": 0.0413, "theta": -0.0333, "rho": -0.077, "theo": 39.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "AAMI270115C00035000", "bid": 59.0, "bid_size": 5.0, "ask": 63.5, "ask_size": 9.0, "iv": 1.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0012, "vega": 0.034, "theta": -0.0371, "rho": 0.0385, "theo": 62.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "AAMI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.0346, "theta": -0.0428, "rho": -0.0091, "theo": 1.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00040000", "bid": 54.0, "bid_size": 11.0, "ask": 58.6, "ask_size": 11.0, "iv": 1.1085, "open_interest": 1.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0016, "vega": 0.0381, "theta": -0.0369, "rho": 0.0451, "theo": 57.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-07-07T13:25:34", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "AAMI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0015, "vega": 0.0386, "theta": -0.0422, "rho": -0.0101, "theo": 1.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00045000", "bid": 49.1, "bid_size": 9.0, "ask": 54.0, "ask_size": 16.0, "iv": 1.0731, "open_interest": 3.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.002, "vega": 0.0425, "theta": -0.0367, "rho": 0.052, "theo": 52.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-07-14T13:18:34", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "AAMI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0019, "vega": 0.043, "theta": -0.0415, "rho": -0.0112, "theo": 1.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00050000", "bid": 44.0, "bid_size": 11.0, "ask": 48.7, "ask_size": 11.0, "iv": 0.857, "open_interest": 5.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0025, "vega": 0.0473, "theta": -0.0364, "rho": 0.059, "theo": 47.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-08-28T13:55:11", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "AAMI270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0024, "vega": 0.0478, "theta": -0.0408, "rho": -0.0125, "theo": 1.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00055000", "bid": 39.0, "bid_size": 8.0, "ask": 43.9, "ask_size": 12.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0032, "vega": 0.0532, "theta": -0.0362, "rho": 0.0692, "theo": 42.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "AAMI270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1857, "open_interest": 4.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0031, "vega": 0.0534, "theta": -0.0401, "rho": -0.014, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-06-23T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00060000", "bid": 34.0, "bid_size": 2.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.6459, "open_interest": 7.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.004, "vega": 0.0596, "theta": -0.036, "rho": 0.0776, "theo": 37.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-10T15:29:56", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "AAMI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0039, "vega": 0.0598, "theta": -0.0395, "rho": -0.0157, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00065000", "bid": 29.5, "bid_size": 12.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.6329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0051, "vega": 0.067, "theta": -0.0358, "rho": 0.086, "theo": 32.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-08-10T15:29:18", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AAMI270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0051, "vega": 0.0674, "theta": -0.039, "rho": -0.0181, "theo": 1.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00070000", "bid": 24.5, "bid_size": 11.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.5286, "open_interest": 1.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0067, "vega": 0.0765, "theta": -0.0358, "rho": 0.0971, "theo": 27.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-05T10:42:00", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AAMI270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0066, "vega": 0.0768, "theta": -0.0386, "rho": -0.021, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00075000", "bid": 20.0, "bid_size": 11.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0089, "vega": 0.0881, "theta": -0.036, "rho": 0.1064, "theo": 22.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-06-17T10:31:04", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AAMI270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0088, "vega": 0.0883, "theta": -0.0383, "rho": -0.0252, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00080000", "bid": 15.5, "bid_size": 13.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.4032, "open_interest": 1.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.012, "vega": 0.103, "theta": -0.0364, "rho": 0.1128, "theo": 18.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AAMI270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5436, "open_interest": 2.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0121, "vega": 0.1032, "theta": -0.0384, "rho": -0.0311, "theo": 2.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-16T09:57:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115C00085000", "bid": 12.7, "bid_size": 18.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.4086, "open_interest": 6.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0167, "vega": 0.122, "theta": -0.0373, "rho": 0.1152, "theo": 13.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T11:03:02", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AAMI270115P00085000", "bid": 0.2, "bid_size": 26.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0168, "vega": 0.1222, "theta": -0.0389, "rho": -0.04, "theo": 2.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AAMI270115C00090000", "bid": 8.9, "bid_size": 36.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.4055, "open_interest": 401.0, "volume": 1.0, "delta": 0.6888, "gamma": 0.0227, "vega": 0.1442, "theta": -0.0391, "rho": 0.1084, "theo": 9.5404, "change": -1.06, "open": 5.54, "high": 5.54, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T12:06:10", "percent_change": -16.0606, "prev_day_close": 6.59999990463257}, {"option": "AAMI270115P00090000", "bid": 1.8, "bid_size": 28.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0229, "vega": 0.1445, "theta": -0.0402, "rho": -0.0544, "theo": 3.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AAMI270115C00095000", "bid": 4.8, "bid_size": 28.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.3691, "open_interest": 1.0, "volume": 1.0, "delta": 0.5636, "gamma": 0.0267, "vega": 0.161, "theta": -0.042, "rho": 0.0913, "theo": 6.4253, "change": -1.575, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:06:10", "percent_change": -36.8421, "prev_day_close": 4.27499997615814}, {"option": "AAMI270115P00095000", "bid": 4.1, "bid_size": 22.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.027, "vega": 0.1612, "theta": -0.0427, "rho": -0.0746, "theo": 5.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AAMI270115C00100000", "bid": 1.5, "bid_size": 35.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.3081, "open_interest": 400.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0252, "vega": 0.1615, "theta": -0.045, "rho": 0.0717, "theo": 4.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-08T15:52:31", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "AAMI270115P00100000", "bid": 6.8, "bid_size": 12.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0256, "vega": 0.1612, "theta": -0.0452, "rho": -0.0936, "theo": 8.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AAMI270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0214, "vega": 0.1514, "theta": -0.0466, "rho": 0.0566, "theo": 3.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-05T15:59:09", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "AAMI270115P00105000", "bid": 9.1, "bid_size": 20.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0217, "vega": 0.1506, "theta": -0.0463, "rho": -0.108, "theo": 12.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AAMI270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.4199, "open_interest": 1.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0178, "vega": 0.1388, "theta": -0.0469, "rho": 0.0459, "theo": 2.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T13:28:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00110000", "bid": 13.2, "bid_size": 14.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0181, "vega": 0.1373, "theta": -0.0461, "rho": -0.1174, "theo": 16.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "AAMI270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0149, "vega": 0.1264, "theta": -0.0463, "rho": 0.0381, "theo": 2.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00115000", "bid": 17.9, "bid_size": 13.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0152, "vega": 0.1244, "theta": -0.0451, "rho": -0.1234, "theo": 21.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AAMI270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0126, "vega": 0.115, "theta": -0.0452, "rho": 0.0322, "theo": 2.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00120000", "bid": 22.3, "bid_size": 14.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.013, "vega": 0.1129, "theta": -0.0436, "rho": -0.1271, "theo": 25.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "AAMI270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0108, "vega": 0.105, "theta": -0.0438, "rho": 0.0277, "theo": 1.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AAMI270115P00125000", "bid": 26.8, "bid_size": 12.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0112, "vega": 0.1022, "theta": -0.0418, "rho": -0.1308, "theo": 30.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "AAMI270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0094, "vega": 0.096, "theta": -0.0422, "rho": 0.0241, "theo": 1.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00130000", "bid": 31.9, "bid_size": 12.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0098, "vega": 0.0927, "theta": -0.0398, "rho": -0.1296, "theo": 35.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "AAMI270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0082, "vega": 0.0881, "theta": -0.0405, "rho": 0.0211, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00135000", "bid": 36.9, "bid_size": 12.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0086, "vega": 0.0843, "theta": -0.0379, "rho": -0.1322, "theo": 40.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "AAMI270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0073, "vega": 0.0809, "theta": -0.0387, "rho": 0.0187, "theo": 1.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270115P00140000", "bid": 41.9, "bid_size": 12.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0077, "vega": 0.0768, "theta": -0.0358, "rho": -0.1295, "theo": 44.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "AAMI270416C00050000", "bid": 45.0, "bid_size": 5.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0025, "vega": 0.0835, "theta": -0.0149, "rho": 0.1764, "theo": 48.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AAMI270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0025, "vega": 0.0839, "theta": -0.0218, "rho": -0.0346, "theo": 2.0119, "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": 2.45000004768372}, {"option": "AAMI270416C00055000", "bid": 40.0, "bid_size": 11.0, "ask": 44.3, "ask_size": 6.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0031, "vega": 0.0929, "theta": -0.0153, "rho": 0.1934, "theo": 43.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "AAMI270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0031, "vega": 0.0932, "theta": -0.0216, "rho": -0.0387, "theo": 2.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416C00060000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0039, "vega": 0.1036, "theta": -0.0158, "rho": 0.2094, "theo": 39.0156, "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": 33.25}, {"option": "AAMI270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.004, "vega": 0.1043, "theta": -0.0214, "rho": -0.0435, "theo": 2.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416C00065000", "bid": 31.0, "bid_size": 9.0, "ask": 34.8, "ask_size": 13.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.005, "vega": 0.1164, "theta": -0.0164, "rho": 0.2238, "theo": 34.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "AAMI270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.005, "vega": 0.117, "theta": -0.0213, "rho": -0.0497, "theo": 2.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416C00070000", "bid": 26.5, "bid_size": 8.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0063, "vega": 0.1313, "theta": -0.0171, "rho": 0.2362, "theo": 29.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AAMI270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0064, "vega": 0.1322, "theta": -0.0213, "rho": -0.0576, "theo": 2.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416C00075000", "bid": 22.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0081, "vega": 0.1494, "theta": -0.0179, "rho": 0.2454, "theo": 24.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AAMI270416P00075000", "bid": 0.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0083, "vega": 0.1504, "theta": -0.0214, "rho": -0.0681, "theo": 2.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "AAMI270416C00080000", "bid": 18.0, "bid_size": 12.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.3765, "open_interest": 7.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0106, "vega": 0.1713, "theta": -0.0189, "rho": 0.2499, "theo": 20.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-26T14:55:16", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "AAMI270416P00080000", "bid": 0.5, "bid_size": 11.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0108, "vega": 0.1727, "theta": -0.0218, "rho": -0.0824, "theo": 3.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "AAMI270416C00085000", "bid": 15.5, "bid_size": 14.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.3931, "open_interest": 4.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0136, "vega": 0.1969, "theta": -0.0201, "rho": 0.2468, "theo": 16.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.26, "last_trade_time": "2026-10-09T13:30:56", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AAMI270416P00085000", "bid": 2.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.014, "vega": 0.1986, "theta": -0.0224, "rho": -0.1018, "theo": 3.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AAMI270416C00090000", "bid": 12.1, "bid_size": 18.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.3851, "open_interest": 24.0, "volume": 1.0, "delta": 0.6849, "gamma": 0.0169, "vega": 0.2239, "theta": -0.0217, "rho": 0.2326, "theo": 12.2831, "change": 1.05, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T13:38:02", "percent_change": 10.0478, "prev_day_close": 10.4499998092651}, {"option": "AAMI270416P00090000", "bid": 3.6, "bid_size": 16.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0175, "vega": 0.2254, "theta": -0.0236, "rho": -0.1284, "theo": 4.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AAMI270416C00095000", "bid": 7.5, "bid_size": 18.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0191, "vega": 0.2443, "theta": -0.0235, "rho": 0.207, "theo": 9.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AAMI270416P00095000", "bid": 6.6, "bid_size": 18.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.02, "vega": 0.2446, "theta": -0.025, "rho": -0.16, "theo": 6.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AAMI270416C00100000", "bid": 4.5, "bid_size": 14.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.3089, "open_interest": 1.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0192, "vega": 0.2512, "theta": -0.0252, "rho": 0.177, "theo": 7.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-09-28T14:15:32", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AAMI270416P00100000", "bid": 7.8, "bid_size": 22.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0203, "vega": 0.2491, "theta": -0.0263, "rho": -0.1882, "theo": 9.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AAMI270416C00105000", "bid": 2.5, "bid_size": 14.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0178, "vega": 0.2464, "theta": -0.0262, "rho": 0.1497, "theo": 5.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-28T14:15:32", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "AAMI270416P00105000", "bid": 11.1, "bid_size": 15.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.019, "vega": 0.2409, "theta": -0.0271, "rho": -0.2091, "theo": 13.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "AAMI270416C00110000", "bid": 1.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.016, "vega": 0.2355, "theta": -0.0267, "rho": 0.1273, "theo": 4.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "AAMI270416P00110000", "bid": 14.6, "bid_size": 25.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0173, "vega": 0.2264, "theta": -0.0272, "rho": -0.2219, "theo": 17.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AAMI270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0142, "vega": 0.222, "theta": -0.0268, "rho": 0.1095, "theo": 4.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "AAMI270416P00115000", "bid": 18.7, "bid_size": 11.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0155, "vega": 0.2098, "theta": -0.0267, "rho": -0.2313, "theo": 21.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "AAMI270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0126, "vega": 0.2081, "theta": -0.0265, "rho": 0.0951, "theo": 3.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416P00120000", "bid": 22.6, "bid_size": 14.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0139, "vega": 0.1919, "theta": -0.0259, "rho": -0.2323, "theo": 26.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "AAMI270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0112, "vega": 0.1947, "theta": -0.0259, "rho": 0.0836, "theo": 3.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416P00125000", "bid": 27.5, "bid_size": 14.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0126, "vega": 0.1752, "theta": -0.025, "rho": -0.2346, "theo": 30.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AAMI270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0101, "vega": 0.1817, "theta": -0.0252, "rho": 0.0739, "theo": 2.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416P00130000", "bid": 32.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0114, "vega": 0.1586, "theta": -0.0238, "rho": -0.2289, "theo": 35.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "AAMI270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.009, "vega": 0.1698, "theta": -0.0245, "rho": 0.0659, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AAMI270416P00135000", "bid": 36.9, "bid_size": 10.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0104, "vega": 0.1437, "theta": -0.0226, "rho": -0.2217, "theo": 40.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "AAMI270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.4916, "open_interest": 10.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0082, "vega": 0.1585, "theta": -0.0236, "rho": 0.0589, "theo": 2.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T13:32:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AAMI270416P00140000", "bid": 41.9, "bid_size": 11.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0095, "vega": 0.1281, "theta": -0.0214, "rho": -0.2112, "theo": 44.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}], "symbol": "AAMI", "security_type": "stock", "exchange_id": 3, "current_price": 96.05, "price_change": 5.09, "price_change_percent": 5.5959, "bid": 90.13, "ask": 152.22, "bid_size": 800, "ask_size": 200, "open": 92.99, "high": 96.46, "low": 91.9002, "close": 96.05, "prev_day_close": 90.96, "volume": 775410, "iv30": 35.075, "iv30_change": -4.77, "iv30_change_percent": -11.9714, "seqno": 10402924306, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AAMI"}