{"timestamp": "2026-11-10 02:08:51", "data": {"options": [{"option": "AGM261120C00080000", "bid": 99.6, "bid_size": 3.0, "ask": 103.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0186, "rho": 0.0175, "theo": 101.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.8, "last_trade_time": "2026-07-31T09:40:44", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "AGM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 3.0793, "open_interest": 13.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0039, "theta": -0.029, "rho": -0.0003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120C00085000", "bid": 94.6, "bid_size": 8.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0216, "rho": 0.0202, "theo": 96.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "AGM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 2.8789, "open_interest": 12.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0317, "rho": -0.0003, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120C00090000", "bid": 89.5, "bid_size": 5.0, "ask": 92.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0248, "rho": 0.0238, "theo": 91.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "AGM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 2.6901, "open_interest": 8.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0345, "rho": -0.0004, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120C00095000", "bid": 84.8, "bid_size": 8.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0283, "rho": 0.0272, "theo": 86.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "AGM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 2.3666, "open_interest": 6.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0377, "rho": -0.0004, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120C00100000", "bid": 79.8, "bid_size": 8.0, "ask": 83.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0321, "rho": 0.0304, "theo": 81.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "AGM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 2.2048, "open_interest": 5.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0411, "rho": -0.0005, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGM261120C00105000", "bid": 74.8, "bid_size": 8.0, "ask": 77.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0079, "theta": -0.0363, "rho": 0.0337, "theo": 76.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "AGM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 2.0506, "open_interest": 11.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0079, "theta": -0.0449, "rho": -0.0006, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGM261120C00110000", "bid": 69.8, "bid_size": 8.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0007, "vega": 0.0091, "theta": -0.041, "rho": 0.0365, "theo": 71.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "AGM261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.9031, "open_interest": 10.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0491, "rho": -0.0007, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM261120C00115000", "bid": 64.8, "bid_size": 8.0, "ask": 68.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0461, "rho": 0.039, "theo": 66.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "AGM261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.7614, "open_interest": 10.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0538, "rho": -0.0009, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM261120C00120000", "bid": 59.9, "bid_size": 8.0, "ask": 62.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0011, "vega": 0.0124, "theta": -0.0519, "rho": 0.041, "theo": 61.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "AGM261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.6251, "open_interest": 6.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0011, "vega": 0.0124, "theta": -0.059, "rho": -0.001, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T09:57:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGM261120C00125000", "bid": 54.9, "bid_size": 8.0, "ask": 57.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0014, "vega": 0.0145, "theta": -0.0583, "rho": 0.0429, "theo": 56.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "AGM261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0486, "open_interest": 5.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0014, "vega": 0.0145, "theta": -0.0648, "rho": -0.0012, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:51:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AGM261120C00130000", "bid": 50.0, "bid_size": 8.0, "ask": 52.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0017, "vega": 0.0171, "theta": -0.0654, "rho": 0.0446, "theo": 51.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.08, "last_trade_time": "2026-09-14T14:49:41", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AGM261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 44.0, "iv": 1.3656, "open_interest": 14.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0017, "vega": 0.0171, "theta": -0.0715, "rho": -0.0015, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:18:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AGM261120C00135000", "bid": 45.0, "bid_size": 9.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0735, "rho": 0.0461, "theo": 46.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AGM261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 1.2475, "open_interest": 7.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0789, "rho": -0.0018, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T10:58:26", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AGM261120C00140000", "bid": 40.1, "bid_size": 9.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0028, "vega": 0.0242, "theta": -0.0825, "rho": 0.0474, "theo": 41.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-04-28T14:00:49", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "AGM261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 1.1315, "open_interest": 6.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0028, "vega": 0.0242, "theta": -0.0874, "rho": -0.0022, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-07-31T09:30:08", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "AGM261120C00145000", "bid": 35.2, "bid_size": 13.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0037, "vega": 0.029, "theta": -0.0928, "rho": 0.0486, "theo": 36.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "AGM261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 1.0172, "open_interest": 28.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0037, "vega": 0.029, "theta": -0.0972, "rho": -0.0027, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-07T11:20:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGM261120C00150000", "bid": 30.3, "bid_size": 13.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.5048, "open_interest": 66.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0049, "vega": 0.0352, "theta": -0.1046, "rho": 0.0496, "theo": 32.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-05-22T10:08:39", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AGM261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.8948, "open_interest": 3.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0049, "vega": 0.0353, "theta": -0.1084, "rho": -0.0034, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:45:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM261120C00155000", "bid": 25.4, "bid_size": 7.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.5794, "open_interest": 7.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0067, "vega": 0.0432, "theta": -0.118, "rho": 0.0503, "theo": 27.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-05-18T13:29:37", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "AGM261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.783, "open_interest": 3.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0067, "vega": 0.0433, "theta": -0.1213, "rho": -0.0045, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-07T11:21:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AGM261120C00160000", "bid": 20.5, "bid_size": 8.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.4826, "open_interest": 5.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0093, "vega": 0.0536, "theta": -0.1334, "rho": 0.0505, "theo": 22.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-05-28T15:54:07", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AGM261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.6747, "open_interest": 41.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0093, "vega": 0.0537, "theta": -0.1362, "rho": -0.0058, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261120C00165000", "bid": 15.7, "bid_size": 10.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.4183, "open_interest": 15.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0132, "vega": 0.0674, "theta": -0.1508, "rho": 0.0499, "theo": 17.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-02-24T09:44:32", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AGM261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.6188, "open_interest": 11.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0132, "vega": 0.0674, "theta": -0.1531, "rho": -0.008, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T12:13:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261120C00170000", "bid": 11.1, "bid_size": 9.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.4028, "open_interest": 12.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0191, "vega": 0.0852, "theta": -0.1699, "rho": 0.0478, "theo": 13.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-05-12T10:08:34", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AGM261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4638, "open_interest": 3.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0192, "vega": 0.0854, "theta": -0.1717, "rho": -0.011, "theo": 1.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AGM261120C00175000", "bid": 7.4, "bid_size": 19.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0275, "vega": 0.1065, "theta": -0.1883, "rho": 0.0433, "theo": 8.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AGM261120P00175000", "bid": 1.5, "bid_size": 13.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.4334, "open_interest": 13.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0276, "vega": 0.1066, "theta": -0.1897, "rho": -0.0164, "theo": 2.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T12:31:07", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AGM261120C00180000", "bid": 3.5, "bid_size": 22.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3126, "open_interest": 225.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0357, "vega": 0.1238, "theta": -0.1989, "rho": 0.0349, "theo": 5.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-10-19T14:56:59", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AGM261120P00180000", "bid": 2.3, "bid_size": 15.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.35, "open_interest": 18.0, "volume": 1.0, "delta": -0.4321, "gamma": 0.0359, "vega": 0.1239, "theta": -0.2, "rho": -0.0235, "theo": 3.6129, "change": 0.6, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:14:16", "percent_change": 14.6341, "prev_day_close": 4.09999990463257}, {"option": "AGM261120C00185000", "bid": 1.65, "bid_size": 15.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0352, "vega": 0.121, "theta": -0.1919, "rho": 0.0241, "theo": 2.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "AGM261120P00185000", "bid": 5.6, "bid_size": 17.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.4051, "open_interest": 25.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0354, "vega": 0.1208, "theta": -0.1926, "rho": -0.0317, "theo": 6.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AGM261120C00190000", "bid": 0.1, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3712, "open_interest": 9.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0271, "vega": 0.1013, "theta": -0.1722, "rho": 0.0157, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-10-29T10:27:12", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120P00190000", "bid": 8.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3816, "open_interest": 29.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0273, "vega": 0.1008, "theta": -0.1724, "rho": -0.0364, "theo": 10.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AGM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.451, "open_interest": 85.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0194, "vega": 0.081, "theta": -0.1511, "rho": 0.0106, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-05T15:58:41", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM261120P00195000", "bid": 12.9, "bid_size": 11.0, "ask": 15.6, "ask_size": 13.0, "iv": 0.3672, "open_interest": 3.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0196, "vega": 0.0799, "theta": -0.1509, "rho": -0.0373, "theo": 14.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:50", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AGM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.5332, "open_interest": 39.0, "volume": 0.0, "delta": 0.124, "gamma": 0.014, "vega": 0.065, "theta": -0.1326, "rho": 0.0076, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-11-04T15:38:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AGM261120P00200000", "bid": 17.8, "bid_size": 10.0, "ask": 20.4, "ask_size": 18.0, "iv": 0.4275, "open_interest": 32.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0142, "vega": 0.0637, "theta": -0.1322, "rho": -0.0373, "theo": 19.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-11-06T13:03:57", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "AGM261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.5067, "open_interest": 484.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0079, "vega": 0.0438, "theta": -0.1043, "rho": 0.0044, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AGM261120P00210000", "bid": 28.0, "bid_size": 14.0, "ask": 30.3, "ask_size": 19.0, "iv": 0.589, "open_interest": 58.0, "volume": 8.0, "delta": -0.9306, "gamma": 0.008, "vega": 0.0418, "theta": -0.1035, "rho": -0.0346, "theo": 28.9908, "change": 2.25, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 8.02139, "prev_day_close": 28.0500001907349}, {"option": "AGM261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.7379, "open_interest": 272.0, "volume": 1.0, "delta": 0.0476, "gamma": 0.0049, "vega": 0.0314, "theta": -0.0844, "rho": 0.0029, "theo": 0.3691, "change": 1.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 100.0, "prev_day_close": 1.0}, {"option": "AGM261120P00220000", "bid": 37.4, "bid_size": 14.0, "ask": 40.4, "ask_size": 22.0, "iv": 0.6588, "open_interest": 1.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.005, "vega": 0.0292, "theta": -0.0831, "rho": -0.0321, "theo": 38.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-10-08T10:28:16", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "AGM261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.9802, "open_interest": 32.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0033, "vega": 0.0236, "theta": -0.07, "rho": 0.002, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261120P00230000", "bid": 47.6, "bid_size": 13.0, "ask": 50.4, "ask_size": 25.0, "iv": 0.8104, "open_interest": 0.0, "volume": 8.0, "delta": -0.97, "gamma": 0.0034, "vega": 0.021, "theta": -0.0681, "rho": -0.0283, "theo": 48.7466, "change": 1.98, "open": 50.33, "high": 50.33, "low": 50.33, "tick": "no_change", "last_trade_price": 50.33, "last_trade_time": "2026-11-09T15:56:37", "percent_change": 4.09514, "prev_day_close": 48.3500003814697}, {"option": "AGM261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.1061, "open_interest": 122.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0023, "vega": 0.0184, "theta": -0.0592, "rho": 0.0015, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-08T09:43:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261120P00240000", "bid": 57.4, "bid_size": 14.0, "ask": 60.4, "ask_size": 14.0, "iv": 0.8887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0025, "vega": 0.0157, "theta": -0.0561, "rho": -0.0255, "theo": 58.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-07T15:13:09", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "AGM261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.2233, "open_interest": 2.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0017, "vega": 0.0147, "theta": -0.0508, "rho": 0.0011, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGM261120P00250000", "bid": 67.4, "bid_size": 9.0, "ask": 70.4, "ask_size": 8.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0018, "vega": 0.0121, "theta": -0.0463, "rho": -0.0233, "theo": 68.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-08-04T12:54:30", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "AGM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.3332, "open_interest": 3.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0013, "vega": 0.0121, "theta": -0.0442, "rho": 0.0009, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:33:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGM261120P00260000", "bid": 77.4, "bid_size": 8.0, "ask": 80.4, "ask_size": 8.0, "iv": 1.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0015, "vega": 0.0087, "theta": -0.0384, "rho": -0.019, "theo": 78.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "AGM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.5234, "open_interest": 3.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.001, "vega": 0.0101, "theta": -0.0389, "rho": 0.0007, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-12-11T09:34:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261120P00270000", "bid": 87.6, "bid_size": 8.0, "ask": 90.4, "ask_size": 9.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0012, "vega": 0.007, "theta": -0.0306, "rho": -0.0179, "theo": 88.6096, "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": 88.0499992370606}, {"option": "AGM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.6246, "open_interest": 1.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0345, "rho": 0.0006, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2025-12-11T09:34:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AGM261120P00280000", "bid": 97.5, "bid_size": 9.0, "ask": 100.4, "ask_size": 8.0, "iv": 1.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0009, "vega": 0.0045, "theta": -0.0259, "rho": -0.0113, "theo": 98.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1499977111816}, {"option": "AGM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0007, "vega": 0.0073, "theta": -0.0308, "rho": 0.0005, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 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": "AGM261120P00290000", "bid": 107.5, "bid_size": 8.0, "ask": 110.4, "ask_size": 8.0, "iv": 1.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0215, "rho": -0.0094, "theo": 108.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "AGM261218C00130000", "bid": 50.3, "bid_size": 9.0, "ask": 53.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0021, "vega": 0.0437, "theta": -0.0275, "rho": 0.1184, "theo": 52.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "AGM261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0024, "vega": 0.0508, "theta": -0.0381, "rho": -0.0081, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM261218C00135000", "bid": 45.4, "bid_size": 9.0, "ask": 48.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0026, "vega": 0.0488, "theta": -0.0316, "rho": 0.1222, "theo": 47.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "AGM261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.003, "vega": 0.0596, "theta": -0.0419, "rho": -0.01, "theo": 0.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM261218C00140000", "bid": 40.5, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0033, "vega": 0.0618, "theta": -0.0362, "rho": 0.125, "theo": 42.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "AGM261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0038, "vega": 0.0703, "theta": -0.0462, "rho": -0.0122, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM261218C00145000", "bid": 35.6, "bid_size": 9.0, "ask": 38.7, "ask_size": 12.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0043, "vega": 0.0691, "theta": -0.0414, "rho": 0.128, "theo": 37.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "AGM261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0048, "vega": 0.0832, "theta": -0.051, "rho": -0.0151, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261218C00150000", "bid": 30.7, "bid_size": 9.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0056, "vega": 0.0869, "theta": -0.0471, "rho": 0.1294, "theo": 33.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AGM261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0062, "vega": 0.0988, "theta": -0.0563, "rho": -0.0189, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM261218C00155000", "bid": 26.0, "bid_size": 11.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0073, "vega": 0.1055, "theta": -0.0536, "rho": 0.1314, "theo": 28.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "AGM261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.008, "vega": 0.1176, "theta": -0.0622, "rho": -0.024, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGM261218C00160000", "bid": 21.3, "bid_size": 13.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0096, "vega": 0.1205, "theta": -0.0609, "rho": 0.1304, "theo": 23.6096, "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": 23.6999998092651}, {"option": "AGM261218P00160000", "bid": 0.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0104, "vega": 0.1403, "theta": -0.0685, "rho": -0.0308, "theo": 1.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AGM261218C00165000", "bid": 16.9, "bid_size": 12.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0126, "vega": 0.1471, "theta": -0.0688, "rho": 0.1273, "theo": 19.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "AGM261218P00165000", "bid": 0.9, "bid_size": 8.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0135, "vega": 0.1663, "theta": -0.0751, "rho": -0.0404, "theo": 2.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AGM261218C00170000", "bid": 13.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0164, "vega": 0.175, "theta": -0.077, "rho": 0.1214, "theo": 14.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "AGM261218P00170000", "bid": 2.25, "bid_size": 17.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.3357, "open_interest": 5.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0171, "vega": 0.1942, "theta": -0.0814, "rho": -0.0536, "theo": 3.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:30:43", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "AGM261218C00175000", "bid": 10.0, "bid_size": 9.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0204, "vega": 0.2109, "theta": -0.0845, "rho": 0.1083, "theo": 11.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "AGM261218P00175000", "bid": 4.1, "bid_size": 7.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0207, "vega": 0.2196, "theta": -0.0863, "rho": -0.0713, "theo": 4.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AGM261218C00180000", "bid": 6.3, "bid_size": 9.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0232, "vega": 0.2273, "theta": -0.0893, "rho": 0.0946, "theo": 7.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AGM261218P00180000", "bid": 5.5, "bid_size": 10.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.023, "vega": 0.2337, "theta": -0.0882, "rho": -0.093, "theo": 6.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AGM261218C00185000", "bid": 3.9, "bid_size": 5.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0235, "vega": 0.2307, "theta": -0.0898, "rho": 0.0751, "theo": 5.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "AGM261218P00185000", "bid": 8.3, "bid_size": 9.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0226, "vega": 0.2296, "theta": -0.0862, "rho": -0.1162, "theo": 9.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AGM261218C00190000", "bid": 2.15, "bid_size": 17.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.2802, "open_interest": 21.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0212, "vega": 0.2177, "theta": -0.0862, "rho": 0.0602, "theo": 3.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T15:10:10", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "AGM261218P00190000", "bid": 12.0, "bid_size": 10.0, "ask": 14.4, "ask_size": 27.0, "iv": 0.3183, "open_interest": 10.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0202, "vega": 0.2119, "theta": -0.0809, "rho": -0.1372, "theo": 12.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-04T09:34:44", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AGM261218C00195000", "bid": 1.2, "bid_size": 17.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.2817, "open_interest": 0.0, "volume": 1.0, "delta": 0.2673, "gamma": 0.0179, "vega": 0.1914, "theta": -0.0801, "rho": 0.045, "theo": 2.8105, "change": 1.035, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 40.9901, "prev_day_close": 2.52500003576279}, {"option": "AGM261218P00195000", "bid": 15.6, "bid_size": 10.0, "ask": 17.5, "ask_size": 19.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0169, "vega": 0.1866, "theta": -0.0741, "rho": -0.1542, "theo": 16.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "AGM261218C00200000", "bid": 0.05, "bid_size": 17.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.3138, "open_interest": 1.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0147, "vega": 0.1674, "theta": -0.0734, "rho": 0.0354, "theo": 2.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:31:27", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "AGM261218P00200000", "bid": 19.5, "bid_size": 14.0, "ask": 22.3, "ask_size": 20.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0138, "vega": 0.1619, "theta": -0.0671, "rho": -0.1681, "theo": 21.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "AGM261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0097, "vega": 0.125, "theta": -0.0606, "rho": 0.0227, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM261218P00210000", "bid": 28.5, "bid_size": 8.0, "ask": 31.6, "ask_size": 3.0, "iv": 0.334, "open_interest": 10.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0092, "vega": 0.1216, "theta": -0.0543, "rho": -0.1891, "theo": 30.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.23, "last_trade_time": "2026-11-04T09:32:32", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "AGM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0066, "vega": 0.0964, "theta": -0.0504, "rho": 0.0157, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM261218P00220000", "bid": 38.1, "bid_size": 11.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0063, "vega": 0.0928, "theta": -0.044, "rho": -0.2051, "theo": 40.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "AGM261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0047, "vega": 0.0755, "theta": -0.0424, "rho": 0.0114, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AGM261218P00230000", "bid": 47.5, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0045, "vega": 0.0726, "theta": -0.0357, "rho": -0.2185, "theo": 49.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "AGM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0035, "vega": 0.06, "theta": -0.0362, "rho": 0.0085, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AGM261218P00240000", "bid": 57.5, "bid_size": 6.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0033, "vega": 0.0578, "theta": -0.029, "rho": -0.2306, "theo": 59.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "AGM261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0026, "vega": 0.0484, "theta": -0.0313, "rho": 0.0066, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM261218P00250000", "bid": 67.7, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0026, "vega": 0.0468, "theta": -0.0234, "rho": -0.2419, "theo": 69.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "AGM261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0021, "vega": 0.0399, "theta": -0.0273, "rho": 0.0052, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM261218P00260000", "bid": 77.6, "bid_size": 6.0, "ask": 80.8, "ask_size": 6.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.002, "vega": 0.0392, "theta": -0.0186, "rho": -0.2529, "theo": 79.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "AGM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0016, "vega": 0.0339, "theta": -0.0241, "rho": 0.0043, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 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": "AGM261218P00270000", "bid": 87.6, "bid_size": 1.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0016, "vega": 0.0325, "theta": -0.0146, "rho": -0.2634, "theo": 89.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AGM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0013, "vega": 0.0286, "theta": -0.0214, "rho": 0.0035, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261218P00280000", "bid": 97.5, "bid_size": 6.0, "ask": 100.7, "ask_size": 6.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0013, "vega": 0.0282, "theta": -0.0111, "rho": -0.2738, "theo": 99.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "AGM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0011, "vega": 0.0248, "theta": -0.0191, "rho": 0.003, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261218P00290000", "bid": 107.5, "bid_size": 6.0, "ask": 110.7, "ask_size": 6.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0011, "vega": 0.024, "theta": -0.0079, "rho": -0.284, "theo": 109.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "AGM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.9698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0009, "vega": 0.0214, "theta": -0.0172, "rho": 0.0025, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM261218P00300000", "bid": 117.5, "bid_size": 6.0, "ask": 120.6, "ask_size": 6.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0009, "vega": 0.021, "theta": -0.0051, "rho": -0.2942, "theo": 119.022, "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": 118.350002288818}, {"option": "AGM270115C00085000", "bid": 95.0, "bid_size": 6.0, "ask": 98.7, "ask_size": 6.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0003, "vega": 0.0117, "theta": 0.0, "rho": 0.0832, "theo": 96.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "AGM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.101, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0222, "theta": -0.0133, "rho": -0.004, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270115C00090000", "bid": 90.1, "bid_size": 6.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0131, "theta": 0.0, "rho": 0.0879, "theo": 91.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5500030517578}, {"option": "AGM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 1.028, "open_interest": 2.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0256, "theta": -0.0146, "rho": -0.0047, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270115C00095000", "bid": 85.1, "bid_size": 6.0, "ask": 88.7, "ask_size": 6.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0005, "vega": 0.0185, "theta": -0.0013, "rho": 0.0948, "theo": 86.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3000030517578}, {"option": "AGM270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.9588, "open_interest": 7.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0007, "vega": 0.0297, "theta": -0.016, "rho": -0.0054, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270115C00100000", "bid": 80.1, "bid_size": 6.0, "ask": 83.6, "ask_size": 6.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0035, "rho": 0.0993, "theo": 81.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "AGM270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.8969, "open_interest": 8.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.0342, "theta": -0.0175, "rho": -0.0064, "theo": 0.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270115C00105000", "bid": 75.2, "bid_size": 6.0, "ask": 78.6, "ask_size": 6.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0058, "rho": 0.1038, "theo": 77.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "AGM270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.834, "open_interest": 14.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.0394, "theta": -0.0191, "rho": -0.0076, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270115C00110000", "bid": 70.2, "bid_size": 6.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.001, "vega": 0.0315, "theta": -0.0083, "rho": 0.1118, "theo": 72.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "AGM270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.7739, "open_interest": 10.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0012, "vega": 0.0457, "theta": -0.021, "rho": -0.0089, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270115C00115000", "bid": 65.2, "bid_size": 8.0, "ask": 68.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0012, "vega": 0.0355, "theta": -0.0111, "rho": 0.116, "theo": 67.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "AGM270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.7192, "open_interest": 8.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0015, "vega": 0.0527, "theta": -0.023, "rho": -0.0105, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGM270115C00120000", "bid": 60.3, "bid_size": 22.0, "ask": 63.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0015, "vega": 0.0429, "theta": -0.0142, "rho": 0.1202, "theo": 62.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-05-06T09:32:50", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "AGM270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.6634, "open_interest": 5.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0018, "vega": 0.0611, "theta": -0.0252, "rho": -0.0125, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM270115C00125000", "bid": 55.0, "bid_size": 11.0, "ask": 58.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.969, "gamma": 0.0019, "vega": 0.0529, "theta": -0.0175, "rho": 0.1291, "theo": 57.3451, "change": -1.05, "open": 56.5, "high": 56.5, "low": 56.5, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -1.8245, "prev_day_close": 57.5499992370606}, {"option": "AGM270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.6122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0022, "vega": 0.0708, "theta": -0.0276, "rho": -0.0149, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AGM270115C00130000", "bid": 50.5, "bid_size": 12.0, "ask": 53.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0024, "vega": 0.0597, "theta": -0.0212, "rho": 0.1327, "theo": 52.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "AGM270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.5623, "open_interest": 1.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0027, "vega": 0.0823, "theta": -0.0303, "rho": -0.0179, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM270115C00135000", "bid": 45.6, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0031, "vega": 0.077, "theta": -0.0252, "rho": 0.1427, "theo": 47.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AGM270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0033, "vega": 0.0958, "theta": -0.0333, "rho": -0.0215, "theo": 1.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270115C00140000", "bid": 40.7, "bid_size": 8.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0039, "vega": 0.0874, "theta": -0.0297, "rho": 0.1451, "theo": 42.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "AGM270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0041, "vega": 0.1117, "theta": -0.0366, "rho": -0.0262, "theo": 1.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270115C00145000", "bid": 35.9, "bid_size": 16.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.005, "vega": 0.1105, "theta": -0.0345, "rho": 0.1552, "theo": 38.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-05-06T09:32:50", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "AGM270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0052, "vega": 0.1303, "theta": -0.0402, "rho": -0.0319, "theo": 1.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270115C00150000", "bid": 31.1, "bid_size": 19.0, "ask": 34.1, "ask_size": 14.0, "iv": 0.3302, "open_interest": 1.0, "volume": 1.0, "delta": 0.9013, "gamma": 0.0063, "vega": 0.1346, "theta": -0.0398, "rho": 0.1555, "theo": 33.3046, "change": -1.35, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T15:08:00", "percent_change": -4.04798, "prev_day_close": 33.3500003814697}, {"option": "AGM270115P00150000", "bid": 0.5, "bid_size": 24.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.4216, "open_interest": 2.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0064, "vega": 0.1523, "theta": -0.0441, "rho": -0.0391, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-01T11:57:49", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AGM270115C00155000", "bid": 27.1, "bid_size": 19.0, "ask": 28.9, "ask_size": 20.0, "iv": 0.3202, "open_interest": 5.0, "volume": 0.0, "delta": 0.873, "gamma": 0.008, "vega": 0.1557, "theta": -0.0453, "rho": 0.1639, "theo": 28.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-04-20T14:03:04", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "AGM270115P00155000", "bid": 0.3, "bid_size": 21.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.3549, "open_interest": 1.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.008, "vega": 0.1774, "theta": -0.0483, "rho": -0.0485, "theo": 2.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "AGM270115C00160000", "bid": 22.1, "bid_size": 9.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0101, "vega": 0.1885, "theta": -0.0509, "rho": 0.1707, "theo": 24.2258, "change": 0.0, "open": 0.0, "high": 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": "AGM270115P00160000", "bid": 0.85, "bid_size": 15.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.329, "open_interest": 2.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.01, "vega": 0.2053, "theta": -0.0528, "rho": -0.0604, "theo": 2.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AGM270115C00165000", "bid": 17.9, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0125, "vega": 0.2228, "theta": -0.0565, "rho": 0.1741, "theo": 19.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AGM270115P00165000", "bid": 1.75, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0122, "vega": 0.2356, "theta": -0.0572, "rho": -0.0753, "theo": 3.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AGM270115C00170000", "bid": 14.2, "bid_size": 11.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.015, "vega": 0.2562, "theta": -0.0613, "rho": 0.1724, "theo": 15.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "AGM270115P00170000", "bid": 2.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2874, "open_interest": 27.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0147, "vega": 0.2658, "theta": -0.0612, "rho": -0.0935, "theo": 4.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-10-13T11:03:23", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "AGM270115C00175000", "bid": 10.5, "bid_size": 14.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.2853, "open_interest": 10.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0172, "vega": 0.2846, "theta": -0.0648, "rho": 0.164, "theo": 12.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-06-05T13:12:18", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AGM270115P00175000", "bid": 5.4, "bid_size": 18.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.303, "open_interest": 240.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0169, "vega": 0.2909, "theta": -0.0643, "rho": -0.1154, "theo": 6.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:45:45", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "AGM270115C00180000", "bid": 8.0, "bid_size": 12.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0186, "vega": 0.302, "theta": -0.0662, "rho": 0.1493, "theo": 9.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "AGM270115P00180000", "bid": 7.1, "bid_size": 12.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0184, "vega": 0.3049, "theta": -0.0657, "rho": -0.1384, "theo": 8.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AGM270115C00185000", "bid": 5.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2717, "open_interest": 5.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0186, "vega": 0.3052, "theta": -0.0654, "rho": 0.1351, "theo": 7.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-04-20T13:59:25", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AGM270115P00185000", "bid": 9.2, "bid_size": 15.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2807, "open_interest": 2.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0186, "vega": 0.3037, "theta": -0.0649, "rho": -0.1612, "theo": 10.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-08-20T12:31:17", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "AGM270115C00190000", "bid": 3.5, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2656, "open_interest": 5.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0174, "vega": 0.2925, "theta": -0.0628, "rho": 0.1133, "theo": 5.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T14:30:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AGM270115P00190000", "bid": 12.8, "bid_size": 12.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0175, "vega": 0.2882, "theta": -0.0622, "rho": -0.1798, "theo": 14.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T14:47:22", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AGM270115C00195000", "bid": 2.25, "bid_size": 11.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.2723, "open_interest": 12.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0156, "vega": 0.2706, "theta": -0.0591, "rho": 0.0936, "theo": 4.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-07-29T15:50:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AGM270115P00195000", "bid": 16.5, "bid_size": 12.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.2886, "open_interest": 16.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0157, "vega": 0.2636, "theta": -0.0581, "rho": -0.1953, "theo": 17.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-10T09:46:12", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "AGM270115C00200000", "bid": 1.0, "bid_size": 13.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2872, "open_interest": 29.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0135, "vega": 0.2448, "theta": -0.055, "rho": 0.0771, "theo": 3.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-11-05T13:47:56", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AGM270115P00200000", "bid": 20.4, "bid_size": 8.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.2925, "open_interest": 36.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0136, "vega": 0.2359, "theta": -0.0533, "rho": -0.2073, "theo": 22.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T12:00:09", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "AGM270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0098, "vega": 0.1949, "theta": -0.0469, "rho": 0.053, "theo": 2.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270115P00210000", "bid": 28.8, "bid_size": 10.0, "ask": 31.9, "ask_size": 12.0, "iv": 0.2871, "open_interest": 33.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0098, "vega": 0.1826, "theta": -0.0436, "rho": -0.2231, "theo": 31.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T09:54:26", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "AGM270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 32.0, "iv": 0.3535, "open_interest": 43.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0072, "vega": 0.1545, "theta": -0.04, "rho": 0.0376, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:41:13", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AGM270115P00220000", "bid": 38.5, "bid_size": 9.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0071, "vega": 0.1414, "theta": -0.0349, "rho": -0.2337, "theo": 40.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "AGM270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.4059, "open_interest": 10.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0053, "vega": 0.1238, "theta": -0.0342, "rho": 0.0276, "theo": 1.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-10-02T12:42:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGM270115P00230000", "bid": 48.0, "bid_size": 8.0, "ask": 51.1, "ask_size": 8.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0052, "vega": 0.1108, "theta": -0.0275, "rho": -0.2439, "theo": 50.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "AGM270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.4554, "open_interest": 7.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0041, "vega": 0.1008, "theta": -0.0296, "rho": 0.021, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-08-04T12:08:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM270115P00240000", "bid": 57.8, "bid_size": 1.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0039, "vega": 0.0872, "theta": -0.0214, "rho": -0.2523, "theo": 59.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AGM270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.5032, "open_interest": 52.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0032, "vega": 0.0831, "theta": -0.0258, "rho": 0.0163, "theo": 0.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AGM270115P00250000", "bid": 67.4, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.003, "vega": 0.071, "theta": -0.0162, "rho": -0.2607, "theo": 69.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "AGM270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5457, "open_interest": 4.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0025, "vega": 0.0694, "theta": -0.0226, "rho": 0.013, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270115P00260000", "bid": 77.4, "bid_size": 6.0, "ask": 80.9, "ask_size": 6.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0023, "vega": 0.058, "theta": -0.0117, "rho": -0.2688, "theo": 79.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "AGM270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5878, "open_interest": 1.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.002, "vega": 0.0588, "theta": -0.02, "rho": 0.0106, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270115P00270000", "bid": 87.6, "bid_size": 6.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0018, "vega": 0.0481, "theta": -0.0079, "rho": -0.2771, "theo": 89.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-08-13T15:07:51", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "AGM270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0016, "vega": 0.0503, "theta": -0.0178, "rho": 0.0087, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270115P00280000", "bid": 97.6, "bid_size": 1.0, "ask": 100.8, "ask_size": 6.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0015, "vega": 0.0403, "theta": -0.0045, "rho": -0.2856, "theo": 99.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "AGM270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0014, "vega": 0.0434, "theta": -0.016, "rho": 0.0073, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270115P00290000", "bid": 107.5, "bid_size": 6.0, "ask": 110.7, "ask_size": 6.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0012, "vega": 0.0342, "theta": -0.0015, "rho": -0.2951, "theo": 109.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "AGM270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0012, "vega": 0.0378, "theta": -0.0144, "rho": 0.0062, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AGM270115P00300000", "bid": 117.5, "bid_size": 6.0, "ask": 120.7, "ask_size": 6.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.001, "vega": 0.0291, "theta": 0.0, "rho": -0.3032, "theo": 119.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.600002288818}, {"option": "AGM270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.7779, "open_interest": 2.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.001, "vega": 0.0332, "theta": -0.013, "rho": 0.0053, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:57:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AGM270115P00310000", "bid": 127.5, "bid_size": 6.0, "ask": 130.6, "ask_size": 6.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0008, "vega": 0.0251, "theta": 0.0, "rho": -0.3127, "theo": 128.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "AGM270219C00095000", "bid": 85.1, "bid_size": 6.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0211, "theta": 0.0, "rho": 0.1088, "theo": 86.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3500022888184}, {"option": "AGM270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.7854, "open_interest": 3.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0358, "theta": -0.0102, "rho": -0.0079, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270219C00100000", "bid": 79.8, "bid_size": 6.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0242, "theta": 0.0, "rho": 0.1138, "theo": 82.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "AGM270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.735, "open_interest": 3.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0008, "vega": 0.042, "theta": -0.0114, "rho": -0.0095, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270219C00105000", "bid": 75.2, "bid_size": 6.0, "ask": 78.7, "ask_size": 6.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0008, "vega": 0.0342, "theta": 0.0, "rho": 0.1318, "theo": 77.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "AGM270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.6839, "open_interest": 4.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.001, "vega": 0.0492, "theta": -0.0128, "rho": -0.0113, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGM270219C00110000", "bid": 70.3, "bid_size": 6.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0011, "vega": 0.0393, "theta": -0.002, "rho": 0.1368, "theo": 72.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "AGM270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.6377, "open_interest": 4.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0012, "vega": 0.0578, "theta": -0.0142, "rho": -0.0136, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AGM270219C00115000", "bid": 65.0, "bid_size": 6.0, "ask": 68.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0014, "vega": 0.053, "theta": -0.0049, "rho": 0.16, "theo": 67.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "AGM270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.5931, "open_interest": 5.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0015, "vega": 0.0675, "theta": -0.0159, "rho": -0.0164, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AGM270219C00120000", "bid": 60.4, "bid_size": 6.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0018, "vega": 0.0614, "theta": -0.008, "rho": 0.1648, "theo": 62.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499977111816}, {"option": "AGM270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.5499, "open_interest": 3.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0018, "vega": 0.0792, "theta": -0.0178, "rho": -0.0198, "theo": 0.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270219C00125000", "bid": 55.6, "bid_size": 6.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0022, "vega": 0.0791, "theta": -0.0112, "rho": 0.1926, "theo": 57.5587, "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": 57.8000011444092}, {"option": "AGM270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0022, "vega": 0.0927, "theta": -0.0199, "rho": -0.0239, "theo": 0.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270219C00130000", "bid": 50.7, "bid_size": 9.0, "ask": 53.9, "ask_size": 8.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0028, "vega": 0.0989, "theta": -0.0147, "rho": 0.2236, "theo": 52.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "AGM270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0028, "vega": 0.1086, "theta": -0.0222, "rho": -0.029, "theo": 1.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGM270219C00135000", "bid": 45.9, "bid_size": 9.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0035, "vega": 0.1148, "theta": -0.0182, "rho": 0.2268, "theo": 47.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "AGM270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4309, "open_interest": 1.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0034, "vega": 0.1272, "theta": -0.0248, "rho": -0.0354, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGM270219C00140000", "bid": 41.1, "bid_size": 9.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0043, "vega": 0.1402, "theta": -0.0218, "rho": 0.2573, "theo": 43.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "AGM270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.4187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0042, "vega": 0.1493, "theta": -0.0276, "rho": -0.0432, "theo": 1.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGM270219C00145000", "bid": 36.4, "bid_size": 8.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0052, "vega": 0.1678, "theta": -0.0256, "rho": 0.2846, "theo": 38.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "AGM270219P00145000", "bid": 0.05, "bid_size": 16.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0052, "vega": 0.1737, "theta": -0.0307, "rho": -0.0529, "theo": 1.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AGM270219C00150000", "bid": 31.8, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0064, "vega": 0.1979, "theta": -0.0296, "rho": 0.306, "theo": 34.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "AGM270219P00150000", "bid": 0.45, "bid_size": 23.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.3414, "open_interest": 2.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0064, "vega": 0.2021, "theta": -0.0341, "rho": -0.065, "theo": 2.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T10:25:46", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AGM270219C00155000", "bid": 27.5, "bid_size": 13.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0077, "vega": 0.2302, "theta": -0.0335, "rho": 0.3195, "theo": 29.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AGM270219P00155000", "bid": 0.95, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0077, "vega": 0.2339, "theta": -0.0378, "rho": -0.08, "theo": 2.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "AGM270219C00160000", "bid": 23.5, "bid_size": 10.0, "ask": 26.3, "ask_size": 9.0, "iv": 0.2942, "open_interest": 7.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0092, "vega": 0.2644, "theta": -0.0375, "rho": 0.3238, "theo": 25.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.2, "last_trade_time": "2026-08-03T13:35:23", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AGM270219P00160000", "bid": 2.1, "bid_size": 28.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.3196, "open_interest": 6.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0093, "vega": 0.2674, "theta": -0.0415, "rho": -0.0979, "theo": 3.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T10:27:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AGM270219C00165000", "bid": 19.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2867, "open_interest": 1.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0108, "vega": 0.2991, "theta": -0.0415, "rho": 0.3187, "theo": 21.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.12, "last_trade_time": "2026-07-13T11:14:11", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "AGM270219P00165000", "bid": 3.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2865, "open_interest": 1.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0111, "vega": 0.3018, "theta": -0.0451, "rho": -0.1195, "theo": 4.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AGM270219C00170000", "bid": 16.0, "bid_size": 10.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.2815, "open_interest": 2.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0124, "vega": 0.3316, "theta": -0.0451, "rho": 0.3069, "theo": 17.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-08-03T12:36:39", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "AGM270219P00170000", "bid": 4.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2972, "open_interest": 2.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0128, "vega": 0.3337, "theta": -0.0484, "rho": -0.1442, "theo": 5.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-07-23T09:41:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AGM270219C00175000", "bid": 12.7, "bid_size": 11.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0138, "vega": 0.358, "theta": -0.048, "rho": 0.2842, "theo": 14.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "AGM270219P00175000", "bid": 6.4, "bid_size": 13.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2948, "open_interest": 1.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0144, "vega": 0.3592, "theta": -0.051, "rho": -0.1707, "theo": 7.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "AGM270219C00180000", "bid": 10.2, "bid_size": 8.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0147, "vega": 0.3748, "theta": -0.0498, "rho": 0.2558, "theo": 11.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AGM270219P00180000", "bid": 9.0, "bid_size": 21.0, "ask": 11.6, "ask_size": 32.0, "iv": 0.2962, "open_interest": 10.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0154, "vega": 0.374, "theta": -0.0525, "rho": -0.1981, "theo": 9.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T09:31:10", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AGM270219C00185000", "bid": 7.7, "bid_size": 13.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.015, "vega": 0.3793, "theta": -0.0504, "rho": 0.2246, "theo": 9.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AGM270219P00185000", "bid": 11.4, "bid_size": 10.0, "ask": 14.3, "ask_size": 17.0, "iv": 0.2919, "open_interest": 15.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0158, "vega": 0.3755, "theta": -0.0526, "rho": -0.2237, "theo": 12.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T15:05:36", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AGM270219C00190000", "bid": 5.8, "bid_size": 12.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.275, "open_interest": 14.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0147, "vega": 0.3717, "theta": -0.0497, "rho": 0.1935, "theo": 7.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T09:56:07", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AGM270219P00190000", "bid": 13.8, "bid_size": 11.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.2791, "open_interest": 2.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0155, "vega": 0.3634, "theta": -0.0514, "rho": -0.2442, "theo": 15.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "AGM270219C00195000", "bid": 4.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.2725, "open_interest": 4.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0138, "vega": 0.3543, "theta": -0.048, "rho": 0.1644, "theo": 5.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-07-01T10:05:50", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AGM270219P00195000", "bid": 17.8, "bid_size": 13.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.2871, "open_interest": 12.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0146, "vega": 0.3405, "theta": -0.0489, "rho": -0.258, "theo": 18.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T13:49:45", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "AGM270219C00200000", "bid": 2.75, "bid_size": 5.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0126, "vega": 0.3306, "theta": -0.0456, "rho": 0.1387, "theo": 4.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "AGM270219P00200000", "bid": 21.0, "bid_size": 13.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0133, "vega": 0.3114, "theta": -0.0455, "rho": -0.2669, "theo": 22.8663, "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": 22.4000005722046}, {"option": "AGM270219C00210000", "bid": 0.55, "bid_size": 8.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.01, "vega": 0.2769, "theta": -0.04, "rho": 0.0987, "theo": 3.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "AGM270219P00210000", "bid": 29.3, "bid_size": 10.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0104, "vega": 0.2479, "theta": -0.0373, "rho": -0.2756, "theo": 31.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "AGM270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0077, "vega": 0.2263, "theta": -0.0343, "rho": 0.0711, "theo": 2.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270219P00220000", "bid": 38.7, "bid_size": 10.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.2916, "open_interest": 10.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0078, "vega": 0.1899, "theta": -0.0288, "rho": -0.2766, "theo": 40.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.06, "last_trade_time": "2026-09-25T15:55:50", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "AGM270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.006, "vega": 0.1841, "theta": -0.0293, "rho": 0.0525, "theo": 1.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AGM270219P00230000", "bid": 48.1, "bid_size": 8.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0058, "vega": 0.1446, "theta": -0.021, "rho": -0.2768, "theo": 50.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "AGM270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.364, "open_interest": 16.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0046, "vega": 0.1506, "theta": -0.025, "rho": 0.0396, "theo": 1.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-07-31T15:59:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM270219P00240000", "bid": 57.8, "bid_size": 6.0, "ask": 61.2, "ask_size": 6.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0043, "vega": 0.1122, "theta": -0.0143, "rho": -0.279, "theo": 59.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "AGM270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0036, "vega": 0.1241, "theta": -0.0215, "rho": 0.0306, "theo": 0.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.52, "last_trade_time": "2026-07-31T13:32:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AGM270219P00250000", "bid": 67.7, "bid_size": 1.0, "ask": 71.2, "ask_size": 6.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0032, "vega": 0.0852, "theta": -0.0085, "rho": -0.2816, "theo": 69.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "AGM270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.4375, "open_interest": 6.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0029, "vega": 0.1032, "theta": -0.0186, "rho": 0.0241, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T11:17:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AGM270219P00260000", "bid": 77.6, "bid_size": 6.0, "ask": 81.1, "ask_size": 6.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0024, "vega": 0.0655, "theta": -0.0036, "rho": -0.2839, "theo": 79.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "AGM270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.4717, "open_interest": 9.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0023, "vega": 0.0866, "theta": -0.0162, "rho": 0.0193, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-24T11:32:11", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270219P00270000", "bid": 87.5, "bid_size": 6.0, "ask": 91.1, "ask_size": 6.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0018, "vega": 0.0523, "theta": 0.0, "rho": -0.2908, "theo": 89.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AGM270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.502, "open_interest": 15.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0019, "vega": 0.0734, "theta": -0.0142, "rho": 0.0157, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-04T12:09:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270219P00280000", "bid": 97.5, "bid_size": 6.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0014, "vega": 0.0405, "theta": 0.0, "rho": -0.2945, "theo": 99.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "AGM270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5327, "open_interest": 1.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0016, "vega": 0.0626, "theta": -0.0125, "rho": 0.0129, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-13T09:41:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AGM270219P00290000", "bid": 107.5, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0011, "vega": 0.0329, "theta": 0.0, "rho": -0.3023, "theo": 108.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.450000762939}, {"option": "AGM270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0013, "vega": 0.0539, "theta": -0.0111, "rho": 0.0108, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AGM270219P00300000", "bid": 117.4, "bid_size": 1.0, "ask": 120.9, "ask_size": 6.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0009, "vega": 0.0266, "theta": 0.0, "rho": -0.3078, "theo": 118.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.350002288818}, {"option": "AGM270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0011, "vega": 0.0467, "theta": -0.0098, "rho": 0.0091, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270219P00310000", "bid": 126.8, "bid_size": 6.0, "ask": 130.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0007, "vega": 0.0212, "theta": 0.0, "rho": -0.3164, "theo": 128.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.349998474121}, {"option": "AGM270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.6495, "open_interest": 1.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0009, "vega": 0.0407, "theta": -0.0088, "rho": 0.0077, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T12:41:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270219P00320000", "bid": 137.3, "bid_size": 6.0, "ask": 140.9, "ask_size": 6.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0006, "vega": 0.0177, "theta": 0.0, "rho": -0.3253, "theo": 138.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "AGM270521C00120000", "bid": 61.0, "bid_size": 9.0, "ask": 63.9, "ask_size": 7.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.002, "vega": 0.1228, "theta": -0.0051, "rho": 0.3952, "theo": 62.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2499980926514}, {"option": "AGM270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0021, "vega": 0.1364, "theta": -0.013, "rho": -0.0491, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:31:26", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "AGM270521C00125000", "bid": 56.4, "bid_size": 8.0, "ask": 59.3, "ask_size": 9.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0025, "vega": 0.1483, "theta": -0.0076, "rho": 0.4277, "theo": 58.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "AGM270521P00125000", "bid": 0.15, "bid_size": 13.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0026, "vega": 0.1618, "theta": -0.015, "rho": -0.061, "theo": 1.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AGM270521C00130000", "bid": 51.8, "bid_size": 9.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.003, "vega": 0.1766, "theta": -0.0105, "rho": 0.4499, "theo": 53.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "AGM270521P00130000", "bid": 0.65, "bid_size": 21.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.3511, "open_interest": 4.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0031, "vega": 0.1909, "theta": -0.0173, "rho": -0.0754, "theo": 1.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:59:00", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AGM270521C00135000", "bid": 47.3, "bid_size": 9.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0037, "vega": 0.2115, "theta": -0.0136, "rho": 0.4712, "theo": 49.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "AGM270521P00135000", "bid": 0.9, "bid_size": 13.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0038, "vega": 0.2228, "theta": -0.0197, "rho": -0.0924, "theo": 2.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "AGM270521C00140000", "bid": 42.9, "bid_size": 9.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0044, "vega": 0.2487, "theta": -0.0168, "rho": 0.491, "theo": 44.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "AGM270521P00140000", "bid": 1.45, "bid_size": 22.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.3476, "open_interest": 4.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0045, "vega": 0.2582, "theta": -0.0223, "rho": -0.113, "theo": 2.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AGM270521C00145000", "bid": 38.6, "bid_size": 9.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0052, "vega": 0.2874, "theta": -0.02, "rho": 0.5077, "theo": 40.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "AGM270521P00145000", "bid": 2.15, "bid_size": 13.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.3386, "open_interest": 3.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0053, "vega": 0.2954, "theta": -0.025, "rho": -0.1367, "theo": 3.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AGM270521C00150000", "bid": 34.5, "bid_size": 9.0, "ask": 37.6, "ask_size": 9.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.006, "vega": 0.3262, "theta": -0.0232, "rho": 0.5074, "theo": 36.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "AGM270521P00150000", "bid": 2.8, "bid_size": 22.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.3265, "open_interest": 6.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0062, "vega": 0.334, "theta": -0.0277, "rho": -0.1642, "theo": 4.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AGM270521C00155000", "bid": 30.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.3038, "open_interest": 3.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0069, "vega": 0.3652, "theta": -0.0263, "rho": 0.5083, "theo": 32.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T14:25:11", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "AGM270521P00155000", "bid": 3.7, "bid_size": 24.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.3172, "open_interest": 5.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0071, "vega": 0.3731, "theta": -0.0303, "rho": -0.1965, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:00:21", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AGM270521C00160000", "bid": 26.8, "bid_size": 16.0, "ask": 29.6, "ask_size": 10.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0078, "vega": 0.4036, "theta": -0.0292, "rho": 0.5121, "theo": 28.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "AGM270521P00160000", "bid": 5.8, "bid_size": 21.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.3078, "open_interest": 9.0, "volume": 1.0, "delta": -0.2479, "gamma": 0.008, "vega": 0.4105, "theta": -0.0328, "rho": -0.2313, "theo": 6.5556, "change": -0.95, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:27:01", "percent_change": -12.7517, "prev_day_close": 7.4500002861023}, {"option": "AGM270521C00165000", "bid": 23.3, "bid_size": 19.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.2948, "open_interest": 9.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0086, "vega": 0.4393, "theta": -0.0319, "rho": 0.5119, "theo": 25.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-11-06T13:51:50", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AGM270521P00165000", "bid": 6.9, "bid_size": 26.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0088, "vega": 0.4444, "theta": -0.035, "rho": -0.2692, "theo": 8.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AGM270521C00170000", "bid": 20.5, "bid_size": 11.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0093, "vega": 0.4696, "theta": -0.034, "rho": 0.4993, "theo": 22.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AGM270521P00170000", "bid": 8.4, "bid_size": 9.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0096, "vega": 0.473, "theta": -0.0368, "rho": -0.3113, "theo": 9.7617, "change": 0.0, "open": 0.0, "high": 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": "AGM270521C00175000", "bid": 17.4, "bid_size": 7.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0098, "vega": 0.493, "theta": -0.0358, "rho": 0.4804, "theo": 19.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "AGM270521P00175000", "bid": 10.7, "bid_size": 8.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.3065, "open_interest": 2.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0102, "vega": 0.4953, "theta": -0.038, "rho": -0.3557, "theo": 11.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:21:24", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "AGM270521C00180000", "bid": 14.3, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0103, "vega": 0.509, "theta": -0.0369, "rho": 0.4588, "theo": 16.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "AGM270521P00180000", "bid": 13.0, "bid_size": 12.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.0106, "vega": 0.509, "theta": -0.0386, "rho": -0.3984, "theo": 14.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "AGM270521C00185000", "bid": 12.2, "bid_size": 13.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0105, "vega": 0.5167, "theta": -0.0376, "rho": 0.4223, "theo": 14.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AGM270521P00185000", "bid": 15.7, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0109, "vega": 0.5138, "theta": -0.0386, "rho": -0.4413, "theo": 16.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "AGM270521C00190000", "bid": 9.9, "bid_size": 3.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.2948, "open_interest": 130.0, "volume": 0.0, "delta": 0.472, "gamma": 0.0105, "vega": 0.5163, "theta": -0.0376, "rho": 0.3853, "theo": 12.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T11:02:58", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AGM270521P00190000", "bid": 18.6, "bid_size": 12.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0109, "vega": 0.5109, "theta": -0.038, "rho": -0.4826, "theo": 19.586, "change": 0.0, "open": 0.0, "high": 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": "AGM270521C00195000", "bid": 8.2, "bid_size": 12.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.2855, "open_interest": 29.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0104, "vega": 0.5082, "theta": -0.037, "rho": 0.3484, "theo": 10.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-29T15:58:51", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "AGM270521P00195000", "bid": 21.7, "bid_size": 13.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0107, "vega": 0.4981, "theta": -0.0369, "rho": -0.5205, "theo": 22.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "AGM270521C00200000", "bid": 6.9, "bid_size": 12.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0101, "vega": 0.4934, "theta": -0.0361, "rho": 0.3123, "theo": 8.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "AGM270521P00200000", "bid": 24.8, "bid_size": 11.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0105, "vega": 0.4789, "theta": -0.0354, "rho": -0.549, "theo": 26.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "AGM270521C00210000", "bid": 4.1, "bid_size": 15.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.2801, "open_interest": 20.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0091, "vega": 0.4493, "theta": -0.0331, "rho": 0.247, "theo": 6.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.47, "last_trade_time": "2026-11-05T13:47:56", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AGM270521P00210000", "bid": 32.4, "bid_size": 8.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0096, "vega": 0.4237, "theta": -0.0316, "rho": -0.5695, "theo": 33.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "AGM270521C00220000", "bid": 2.0, "bid_size": 20.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0079, "vega": 0.3946, "theta": -0.0293, "rho": 0.1921, "theo": 4.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-16T11:33:02", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AGM270521P00220000", "bid": 40.3, "bid_size": 8.0, "ask": 43.4, "ask_size": 13.0, "iv": 0.2906, "open_interest": 12.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0084, "vega": 0.3538, "theta": -0.0271, "rho": -0.5658, "theo": 42.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-10-01T14:00:24", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "AGM270521C00230000", "bid": 0.5, "bid_size": 11.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0066, "vega": 0.3379, "theta": -0.0254, "rho": 0.1482, "theo": 3.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "AGM270521P00230000", "bid": 49.0, "bid_size": 11.0, "ask": 52.2, "ask_size": 13.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0071, "vega": 0.282, "theta": -0.0218, "rho": -0.5233, "theo": 50.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "AGM270521C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2781, "open_interest": 11.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0054, "vega": 0.2846, "theta": -0.0216, "rho": 0.1141, "theo": 2.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-22T15:35:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270521P00240000", "bid": 58.3, "bid_size": 10.0, "ask": 61.8, "ask_size": 10.0, "iv": 0.3027, "open_interest": 19.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0057, "vega": 0.2126, "theta": -0.0159, "rho": -0.4656, "theo": 60.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-06T15:10:42", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "AGM270521C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0044, "vega": 0.2373, "theta": -0.0183, "rho": 0.088, "theo": 1.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T13:05:10", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AGM270521P00250000", "bid": 68.3, "bid_size": 8.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.3198, "open_interest": 2.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0043, "vega": 0.1514, "theta": -0.0097, "rho": -0.4069, "theo": 69.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-22T10:29:19", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "AGM270521C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0036, "vega": 0.1969, "theta": -0.0154, "rho": 0.0681, "theo": 1.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AGM270521P00260000", "bid": 77.5, "bid_size": 1.0, "ask": 81.1, "ask_size": 6.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0032, "vega": 0.1029, "theta": -0.004, "rho": -0.3636, "theo": 79.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "AGM270521C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0029, "vega": 0.1632, "theta": -0.0129, "rho": 0.0531, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-09T14:18:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270521P00270000", "bid": 87.0, "bid_size": 4.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0022, "vega": 0.0722, "theta": 0.0, "rho": -0.3326, "theo": 89.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "AGM270521C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0024, "vega": 0.1355, "theta": -0.0108, "rho": 0.0418, "theo": 0.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AGM270521P00280000", "bid": 97.1, "bid_size": 6.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0015, "vega": 0.0483, "theta": 0.0, "rho": -0.3256, "theo": 98.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "AGM270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0019, "vega": 0.1125, "theta": -0.0091, "rho": 0.0331, "theo": 0.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270521P00290000", "bid": 107.2, "bid_size": 6.0, "ask": 110.8, "ask_size": 6.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.001, "vega": 0.0286, "theta": 0.0, "rho": -0.313, "theo": 108.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "AGM270521C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0016, "vega": 0.0939, "theta": -0.0077, "rho": 0.0264, "theo": 0.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AGM270521P00300000", "bid": 117.5, "bid_size": 6.0, "ask": 120.9, "ask_size": 6.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0006, "vega": 0.0204, "theta": 0.0, "rho": -0.3117, "theo": 118.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.350002288818}, {"option": "AGM270521C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0013, "vega": 0.0786, "theta": -0.0065, "rho": 0.0213, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AGM270521P00310000", "bid": 126.8, "bid_size": 6.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0114, "theta": 0.0, "rho": -0.3164, "theo": 128.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "AGM270521C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0011, "vega": 0.0661, "theta": -0.0055, "rho": 0.0172, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270521P00320000", "bid": 137.4, "bid_size": 6.0, "ask": 140.7, "ask_size": 1.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0081, "theta": 0.0, "rho": -0.3212, "theo": 138.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "AGM270521C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0009, "vega": 0.0557, "theta": -0.0047, "rho": 0.0141, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AGM270521P00330000", "bid": 147.3, "bid_size": 6.0, "ask": 150.8, "ask_size": 6.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": -0.3292, "theo": 148.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.25}], "symbol": "AGM", "security_type": "stock", "exchange_id": 3, "current_price": 181.57, "price_change": 1.37, "price_change_percent": 0.7603, "bid": 72.43, "ask": 187.0, "bid_size": 100, "ask_size": 2000, "open": 182.25, "high": 184.29, "low": 177.84, "close": 181.57, "prev_day_close": 180.2, "volume": 177056, "iv30": 30.441, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197679, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "AGM"}