{"timestamp": "2026-11-09 23:09:26", "data": {"options": [{"option": "AMBQ261120C00012500", "bid": 31.2, "bid_size": 42.0, "ask": 36.0, "ask_size": 4.0, "iv": 4.7104, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0211, "rho": 0.0, "theo": 33.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-05-19T10:26:14", "percent_change": 0.0, "prev_day_close": 25.9500007629395}, {"option": "AMBQ261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.8602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMBQ261120C00015000", "bid": 28.6, "bid_size": 34.0, "ask": 33.5, "ask_size": 10.0, "iv": 4.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0211, "rho": 0.0, "theo": 30.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-05-15T12:06:59", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AMBQ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.001, "theta": -0.0104, "rho": -0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261120C00017500", "bid": 26.2, "bid_size": 41.0, "ask": 31.0, "ask_size": 4.0, "iv": 3.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0214, "rho": 0.0002, "theo": 28.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-04-20T13:08:05", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "AMBQ261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.001, "vega": 0.0015, "theta": -0.0147, "rho": -0.0001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261120C00020000", "bid": 23.7, "bid_size": 41.0, "ask": 28.5, "ask_size": 4.0, "iv": 3.1279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0235, "rho": 0.0002, "theo": 25.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.52, "last_trade_time": "2026-05-28T09:59:46", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "AMBQ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0204, "rho": -0.0002, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 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": "AMBQ261120C00022500", "bid": 21.2, "bid_size": 41.0, "ask": 26.0, "ask_size": 4.0, "iv": 2.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0308, "rho": 0.0011, "theo": 23.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "AMBQ261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 3.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0278, "rho": -0.0003, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AMBQ261120C00025000", "bid": 18.7, "bid_size": 38.0, "ask": 22.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0046, "vega": 0.003, "theta": -0.0401, "rho": 0.002, "theo": 20.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-06-09T13:03:34", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AMBQ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 3.03, "open_interest": 3.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0373, "rho": -0.0004, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-12T10:22:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMBQ261120C00030000", "bid": 13.8, "bid_size": 44.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 4.0, "delta": 0.95, "gamma": 0.0091, "vega": 0.0077, "theta": -0.0689, "rho": 0.004, "theo": 15.997, "change": 5.3, "open": 14.79, "high": 14.79, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T14:15:15", "percent_change": 60.2273, "prev_day_close": 8.80000019073486}, {"option": "AMBQ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 2.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0085, "vega": 0.0089, "theta": -0.0645, "rho": -0.001, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMBQ261120C00035000", "bid": 9.9, "bid_size": 20.0, "ask": 12.4, "ask_size": 6.0, "iv": 1.2858, "open_interest": 15.0, "volume": 1.0, "delta": 0.8832, "gamma": 0.0181, "vega": 0.0152, "theta": -0.1068, "rho": 0.0058, "theo": 11.369, "change": 4.7, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T11:44:13", "percent_change": 106.818, "prev_day_close": 4.39999997615814}, {"option": "AMBQ261120P00035000", "bid": 0.05, "bid_size": 15.0, "ask": 2.8, "ask_size": 27.0, "iv": 1.8212, "open_interest": 25.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0173, "vega": 0.0159, "theta": -0.1033, "rho": -0.0022, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T11:43:28", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AMBQ261120C00040000", "bid": 5.7, "bid_size": 47.0, "ask": 8.8, "ask_size": 26.0, "iv": 1.2902, "open_interest": 11.0, "volume": 22.0, "delta": 0.7575, "gamma": 0.0311, "vega": 0.0246, "theta": -0.1489, "rho": 0.0066, "theo": 7.2324, "change": 4.45, "open": 5.7, "high": 7.0, "low": 5.7, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:42:12", "percent_change": 174.51, "prev_day_close": 2.54999995231628}, {"option": "AMBQ261120P00040000", "bid": 0.25, "bid_size": 30.0, "ask": 2.35, "ask_size": 27.0, "iv": 1.1392, "open_interest": 23.0, "volume": 10.0, "delta": -0.2434, "gamma": 0.0304, "vega": 0.0248, "theta": -0.1466, "rho": -0.0046, "theo": 1.6499, "change": -2.9, "open": 2.45, "high": 2.7, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:38:28", "percent_change": -65.1685, "prev_day_close": 4.44999992847443}, {"option": "AMBQ261120C00045000", "bid": 2.8, "bid_size": 31.0, "ask": 5.2, "ask_size": 16.0, "iv": 1.1816, "open_interest": 40.0, "volume": 11.0, "delta": 0.5652, "gamma": 0.0419, "vega": 0.0311, "theta": -0.173, "rho": 0.006, "theo": 4.0043, "change": 2.775, "open": 1.9, "high": 3.9, "low": 1.29, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:15:15", "percent_change": 246.667, "prev_day_close": 1.12499997019768}, {"option": "AMBQ261120P00045000", "bid": 2.25, "bid_size": 10.0, "ask": 4.2, "ask_size": 23.0, "iv": 1.112, "open_interest": 10.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0413, "vega": 0.0311, "theta": -0.1707, "rho": -0.0083, "theo": 3.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T15:40:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMBQ261120C00050000", "bid": 1.9, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.1715, "open_interest": 16.0, "volume": 908.0, "delta": 0.358, "gamma": 0.0408, "vega": 0.0295, "theta": -0.1579, "rho": 0.0042, "theo": 1.9822, "change": 0.875, "open": 1.55, "high": 2.13, "low": 1.49, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:58:32", "percent_change": 77.7778, "prev_day_close": 1.125}, {"option": "AMBQ261120P00050000", "bid": 4.8, "bid_size": 29.0, "ask": 8.2, "ask_size": 28.0, "iv": 1.1701, "open_interest": 111.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0403, "vega": 0.0295, "theta": -0.1555, "rho": -0.0127, "theo": 6.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AMBQ261120C00055000", "bid": 0.6, "bid_size": 11.0, "ask": 1.3, "ask_size": 8.0, "iv": 1.1619, "open_interest": 31.0, "volume": 12.0, "delta": 0.2048, "gamma": 0.0305, "vega": 0.0225, "theta": -0.1193, "rho": 0.0025, "theo": 0.9581, "change": 0.625, "open": 0.62, "high": 1.3, "low": 0.62, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:56:30", "percent_change": 166.667, "prev_day_close": 0.375}, {"option": "AMBQ261120P00055000", "bid": 9.2, "bid_size": 23.0, "ask": 11.4, "ask_size": 13.0, "iv": 1.1132, "open_interest": 93.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0302, "vega": 0.0224, "theta": -0.117, "rho": -0.0166, "theo": 10.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-05T09:59:41", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "AMBQ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 1.2964, "open_interest": 115.0, "volume": 7.0, "delta": 0.1152, "gamma": 0.0201, "vega": 0.0154, "theta": -0.0825, "rho": 0.0015, "theo": 0.4852, "change": 0.185, "open": 0.4, "high": 0.56, "low": 0.4, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:01:04", "percent_change": 49.3333, "prev_day_close": 0.375}, {"option": "AMBQ261120P00060000", "bid": 13.6, "bid_size": 6.0, "ask": 16.6, "ask_size": 6.0, "iv": 1.3101, "open_interest": 4.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0199, "vega": 0.0153, "theta": -0.0802, "rho": -0.0197, "theo": 14.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.53, "last_trade_time": "2026-11-06T11:01:47", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "AMBQ261120C00065000", "bid": 0.1, "bid_size": 1.0, "ask": 0.5, "ask_size": 8.0, "iv": 1.3004, "open_interest": 22.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0128, "vega": 0.0102, "theta": -0.0559, "rho": 0.0009, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:07:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261120P00065000", "bid": 17.9, "bid_size": 7.0, "ask": 21.5, "ask_size": 8.0, "iv": 1.2559, "open_interest": 44.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0127, "vega": 0.0102, "theta": -0.0533, "rho": -0.0221, "theo": 19.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T09:53:28", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AMBQ261120C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6753, "open_interest": 97.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0082, "vega": 0.0068, "theta": -0.0382, "rho": 0.0006, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:31:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261120P00070000", "bid": 21.9, "bid_size": 41.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0081, "vega": 0.0068, "theta": -0.0352, "rho": -0.0243, "theo": 24.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-10-01T11:58:50", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "AMBQ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 2.0, "iv": 1.6234, "open_interest": 19.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0054, "vega": 0.0047, "theta": -0.0267, "rho": 0.0004, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T12:41:38", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMBQ261120P00075000", "bid": 26.9, "bid_size": 40.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0053, "vega": 0.0047, "theta": -0.0231, "rho": -0.0263, "theo": 29.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "AMBQ261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.6374, "open_interest": 240.0, "volume": 10.0, "delta": 0.0169, "gamma": 0.0036, "vega": 0.0033, "theta": -0.019, "rho": 0.0002, "theo": 0.0609, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:04", "percent_change": -95.1219, "prev_day_close": 1.02499997615814}, {"option": "AMBQ261120P00080000", "bid": 32.9, "bid_size": 8.0, "ask": 36.2, "ask_size": 7.0, "iv": 1.595, "open_interest": 25.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0036, "vega": 0.0033, "theta": -0.015, "rho": -0.0282, "theo": 34.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-22T12:00:41", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "AMBQ261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 16.0, "iv": 2.5688, "open_interest": 41.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0139, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-29T13:50:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261120P00085000", "bid": 38.0, "bid_size": 6.0, "ask": 41.2, "ask_size": 6.0, "iv": 1.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0025, "vega": 0.0023, "theta": -0.0092, "rho": -0.03, "theo": 39.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-07-08T11:58:18", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "AMBQ261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 3.4846, "open_interest": 32.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0103, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-08T13:06:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261120P00090000", "bid": 41.9, "bid_size": 32.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0018, "vega": 0.0017, "theta": -0.0051, "rho": -0.0319, "theo": 44.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-05-27T10:28:36", "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "AMBQ261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 2.9889, "open_interest": 20.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0078, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T15:45:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMBQ261120P00095000", "bid": 46.8, "bid_size": 41.0, "ask": 51.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0013, "vega": 0.0013, "theta": -0.0021, "rho": -0.0337, "theo": 49.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "AMBQ261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.6105, "open_interest": 21.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.001, "vega": 0.001, "theta": -0.006, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-02T14:48:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMBQ261120P00100000", "bid": 52.1, "bid_size": 27.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": -0.0354, "theo": 54.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "AMBQ261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 4.0, "iv": 3.2605, "open_interest": 7.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0047, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-24T15:56:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261120P00105000", "bid": 56.8, "bid_size": 41.0, "ask": 61.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0007, "vega": 0.0008, "theta": 0.0, "rho": -0.0372, "theo": 59.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "AMBQ261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AMBQ261120P00110000", "bid": 61.8, "bid_size": 41.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": -0.0389, "theo": 64.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8000030517578}, {"option": "AMBQ261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 4.2037, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMBQ261120P00115000", "bid": 66.9, "bid_size": 37.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0406, "theo": 69.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "AMBQ261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMBQ261120P00120000", "bid": 72.0, "bid_size": 41.0, "ask": 76.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": -0.0422, "theo": 74.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "AMBQ261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261120P00125000", "bid": 77.0, "bid_size": 41.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0437, "theo": 79.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8000030517578}, {"option": "AMBQ261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 4.5416, "open_interest": 19.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-01T14:47:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261120P00130000", "bid": 81.9, "bid_size": 41.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0452, "theo": 84.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "AMBQ261218C00022500", "bid": 21.0, "bid_size": 26.0, "ask": 25.8, "ask_size": 1.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0035, "vega": 0.0024, "theta": -0.019, "rho": 0.0019, "theo": 23.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "AMBQ261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0035, "vega": 0.0099, "theta": -0.0157, "rho": -0.0018, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMBQ261218C00025000", "bid": 18.8, "bid_size": 41.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0072, "vega": 0.0067, "theta": -0.0273, "rho": 0.005, "theo": 20.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "AMBQ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0051, "vega": 0.0138, "theta": -0.0207, "rho": -0.0026, "theo": 0.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AMBQ261218C00030000", "bid": 14.1, "bid_size": 41.0, "ask": 18.9, "ask_size": 1.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.012, "vega": 0.0191, "theta": -0.0381, "rho": 0.0114, "theo": 16.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMBQ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.3037, "open_interest": 1.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.01, "vega": 0.0243, "theta": -0.0332, "rho": -0.0055, "theo": 0.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-30T09:33:21", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "AMBQ261218C00035000", "bid": 10.3, "bid_size": 18.0, "ask": 13.8, "ask_size": 18.0, "iv": 1.0549, "open_interest": 2.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0186, "vega": 0.035, "theta": -0.0514, "rho": 0.0168, "theo": 11.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T09:40:52", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMBQ261218P00035000", "bid": 0.5, "bid_size": 21.0, "ask": 3.5, "ask_size": 8.0, "iv": 1.0972, "open_interest": 6.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0169, "vega": 0.0377, "theta": -0.0477, "rho": -0.0105, "theo": 1.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T11:45:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMBQ261218C00040000", "bid": 6.6, "bid_size": 25.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.9805, "open_interest": 4.0, "volume": 1.0, "delta": 0.709, "gamma": 0.0256, "vega": 0.0497, "theta": -0.0634, "rho": 0.019, "theo": 8.1467, "change": 3.05, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:39:11", "percent_change": 79.2208, "prev_day_close": 3.85000002384186}, {"option": "AMBQ261218P00040000", "bid": 1.85, "bid_size": 20.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.8767, "open_interest": 9.0, "volume": 1.0, "delta": -0.2878, "gamma": 0.0241, "vega": 0.0505, "theta": -0.0602, "rho": -0.0182, "theo": 2.9919, "change": -2.67, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T14:30:59", "percent_change": -45.641, "prev_day_close": 5.84999990463257}, {"option": "AMBQ261218C00045000", "bid": 3.6, "bid_size": 29.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.9098, "open_interest": 3.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0299, "vega": 0.0578, "theta": -0.0687, "rho": 0.0177, "theo": 5.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "AMBQ261218P00045000", "bid": 3.4, "bid_size": 22.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.8342, "open_interest": 15.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0287, "vega": 0.0578, "theta": -0.0661, "rho": -0.028, "theo": 5.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-11-05T10:24:25", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AMBQ261218C00050000", "bid": 1.6, "bid_size": 51.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.8912, "open_interest": 2.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0298, "vega": 0.0574, "theta": -0.0658, "rho": 0.0144, "theo": 3.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:22:51", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "AMBQ261218P00050000", "bid": 6.5, "bid_size": 32.0, "ask": 9.3, "ask_size": 25.0, "iv": 0.8203, "open_interest": 57.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0289, "vega": 0.057, "theta": -0.0635, "rho": -0.0388, "theo": 8.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "AMBQ261218C00055000", "bid": 0.9, "bid_size": 25.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.9448, "open_interest": 6.0, "volume": 1.0, "delta": 0.2885, "gamma": 0.0261, "vega": 0.0505, "theta": -0.0571, "rho": 0.0108, "theo": 2.0262, "change": 1.225, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:51:01", "percent_change": 85.9649, "prev_day_close": 1.42499995231628}, {"option": "AMBQ261218P00055000", "bid": 10.0, "bid_size": 12.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.7519, "open_interest": 10.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0255, "vega": 0.0501, "theta": -0.0549, "rho": -0.0492, "theo": 11.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AMBQ261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.8553, "open_interest": 82.0, "volume": 3.0, "delta": 0.1969, "gamma": 0.021, "vega": 0.0412, "theta": -0.0464, "rho": 0.0077, "theo": 1.2465, "change": 0.065, "open": 0.7, "high": 1.15, "low": 0.7, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T12:28:24", "percent_change": 6.04652, "prev_day_close": 1.07499995268881}, {"option": "AMBQ261218P00060000", "bid": 14.6, "bid_size": 12.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.7488, "open_interest": 1.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0206, "vega": 0.0408, "theta": -0.0441, "rho": -0.0585, "theo": 16.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-06-26T15:49:42", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "AMBQ261218C00065000", "bid": 0.3, "bid_size": 43.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.8661, "open_interest": 15.0, "volume": 1.0, "delta": 0.1336, "gamma": 0.016, "vega": 0.032, "theta": -0.0363, "rho": 0.0054, "theo": 0.7799, "change": 0.375, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:17", "percent_change": 60.0, "prev_day_close": 0.625}, {"option": "AMBQ261218P00065000", "bid": 19.1, "bid_size": 10.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.7202, "open_interest": 2.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0158, "vega": 0.0317, "theta": -0.0338, "rho": -0.0668, "theo": 20.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-06T12:01:38", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMBQ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.814, "open_interest": 76.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.012, "vega": 0.0243, "theta": -0.0279, "rho": 0.0037, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:52:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261218P00070000", "bid": 23.1, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0118, "vega": 0.0241, "theta": -0.025, "rho": -0.0742, "theo": 25.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-02T10:18:18", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "AMBQ261218C00075000", "bid": 0.1, "bid_size": 11.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.8622, "open_interest": 56.0, "volume": 1.0, "delta": 0.0631, "gamma": 0.0088, "vega": 0.0184, "theta": -0.0213, "rho": 0.0026, "theo": 0.3292, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:25:30", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00075000", "bid": 27.8, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0087, "vega": 0.0182, "theta": -0.0181, "rho": -0.081, "theo": 30.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1500015258789}, {"option": "AMBQ261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.9462, "open_interest": 57.0, "volume": 1.0, "delta": 0.0443, "gamma": 0.0066, "vega": 0.0139, "theta": -0.0163, "rho": 0.0018, "theo": 0.2223, "change": -0.375, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:25:52", "percent_change": -65.2174, "prev_day_close": 0.574999988079071}, {"option": "AMBQ261218P00080000", "bid": 32.8, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0065, "vega": 0.0138, "theta": -0.0127, "rho": -0.0874, "theo": 35.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-07-29T11:07:04", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "AMBQ261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 1.1351, "open_interest": 10.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0049, "vega": 0.0106, "theta": -0.0125, "rho": 0.0013, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T10:42:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00085000", "bid": 37.3, "bid_size": 2.0, "ask": 40.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0048, "vega": 0.0105, "theta": -0.0085, "rho": -0.0934, "theo": 39.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-06-23T10:40:25", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "AMBQ261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 1.5988, "open_interest": 20.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0037, "vega": 0.0081, "theta": -0.0097, "rho": 0.001, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00090000", "bid": 41.8, "bid_size": 21.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0036, "vega": 0.008, "theta": -0.0052, "rho": -0.0993, "theo": 44.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-10-22T10:35:49", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "AMBQ261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.6088, "open_interest": 10.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0028, "vega": 0.0063, "theta": -0.0076, "rho": 0.0007, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:48:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261218P00095000", "bid": 46.7, "bid_size": 22.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0028, "vega": 0.0062, "theta": -0.0026, "rho": -0.1049, "theo": 49.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "AMBQ261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 1.6832, "open_interest": 17.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0021, "vega": 0.0049, "theta": -0.006, "rho": 0.0005, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T13:28:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00100000", "bid": 51.8, "bid_size": 21.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0021, "vega": 0.0049, "theta": -0.0006, "rho": -0.1103, "theo": 54.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "AMBQ261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 1.3037, "open_interest": 15.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0048, "rho": 0.0004, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:41:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMBQ261218P00105000", "bid": 56.8, "bid_size": 21.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0017, "vega": 0.0039, "theta": 0.0, "rho": -0.1155, "theo": 59.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "AMBQ261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0013, "vega": 0.0031, "theta": -0.0038, "rho": 0.0003, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261218P00110000", "bid": 61.8, "bid_size": 20.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0013, "vega": 0.0031, "theta": 0.0, "rho": -0.1205, "theo": 64.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "AMBQ261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.8801, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.001, "vega": 0.0024, "theta": -0.0031, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-01T11:45:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261218P00115000", "bid": 66.8, "bid_size": 22.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0011, "vega": 0.0025, "theta": 0.0, "rho": -0.1251, "theo": 69.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "AMBQ261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.9384, "open_interest": 20.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0008, "vega": 0.002, "theta": -0.0025, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-17T09:53:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00120000", "bid": 71.8, "bid_size": 21.0, "ask": 76.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0009, "vega": 0.0021, "theta": 0.0, "rho": -0.1292, "theo": 74.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-05-27T13:11:52", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "AMBQ261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ261218P00125000", "bid": 76.6, "bid_size": 29.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": -0.1329, "theo": 79.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "AMBQ261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 2.0462, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0017, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ261218P00130000", "bid": 81.6, "bid_size": 28.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0006, "vega": 0.0015, "theta": 0.0, "rho": -0.1366, "theo": 84.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "AMBQ270219C00020000", "bid": 24.0, "bid_size": 6.0, "ask": 28.8, "ask_size": 4.0, "iv": 1.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0042, "vega": 0.0146, "theta": -0.0092, "rho": 0.0172, "theo": 25.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AMBQ270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0033, "vega": 0.0199, "theta": -0.0099, "rho": -0.0061, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMBQ270219C00022500", "bid": 21.6, "bid_size": 3.0, "ask": 26.4, "ask_size": 1.0, "iv": 1.1389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0055, "vega": 0.0223, "theta": -0.0117, "rho": 0.024, "theo": 23.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "AMBQ270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0045, "vega": 0.0265, "theta": -0.0126, "rho": -0.0088, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "AMBQ270219C00025000", "bid": 19.5, "bid_size": 6.0, "ask": 24.3, "ask_size": 4.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.007, "vega": 0.0304, "theta": -0.0149, "rho": 0.0296, "theo": 21.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "AMBQ270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0061, "vega": 0.0341, "theta": -0.0156, "rho": -0.0122, "theo": 0.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "AMBQ270219C00030000", "bid": 15.1, "bid_size": 26.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0105, "vega": 0.0494, "theta": -0.0218, "rho": 0.0402, "theo": 17.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "AMBQ270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.8878, "open_interest": 2.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0097, "vega": 0.0513, "theta": -0.0222, "rho": -0.0217, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:43:55", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AMBQ270219C00035000", "bid": 12.3, "bid_size": 15.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0143, "vega": 0.0681, "theta": -0.0285, "rho": 0.0458, "theo": 13.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AMBQ270219P00035000", "bid": 1.65, "bid_size": 15.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.8378, "open_interest": 4.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0136, "vega": 0.0689, "theta": -0.0286, "rho": -0.0349, "theo": 3.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T11:47:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMBQ270219C00040000", "bid": 9.0, "bid_size": 19.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0174, "vega": 0.0831, "theta": -0.0338, "rho": 0.0469, "theo": 10.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMBQ270219P00040000", "bid": 4.0, "bid_size": 12.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.8753, "open_interest": 1.0, "volume": 1.0, "delta": -0.2995, "gamma": 0.0169, "vega": 0.0832, "theta": -0.0335, "rho": -0.0511, "theo": 5.0273, "change": -2.6, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T11:58:02", "percent_change": -32.9114, "prev_day_close": 7.89999985694885}, {"option": "AMBQ270219C00045000", "bid": 6.3, "bid_size": 49.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.8374, "open_interest": 14.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0193, "vega": 0.0921, "theta": -0.037, "rho": 0.0447, "theo": 7.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-10-23T13:09:41", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AMBQ270219P00045000", "bid": 6.5, "bid_size": 14.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.8593, "open_interest": 17.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0189, "vega": 0.092, "theta": -0.0362, "rho": -0.0689, "theo": 7.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-09-29T15:49:00", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AMBQ270219C00050000", "bid": 4.3, "bid_size": 48.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.8176, "open_interest": 1.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0198, "vega": 0.0948, "theta": -0.038, "rho": 0.0404, "theo": 6.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:03:09", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AMBQ270219P00050000", "bid": 9.4, "bid_size": 11.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.8165, "open_interest": 7.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0196, "vega": 0.0946, "theta": -0.0367, "rho": -0.0863, "theo": 10.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-06T10:31:35", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AMBQ270219C00055000", "bid": 2.7, "bid_size": 37.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.8009, "open_interest": 2.0, "volume": 3.0, "delta": 0.4075, "gamma": 0.0192, "vega": 0.0926, "theta": -0.0372, "rho": 0.0351, "theo": 4.6185, "change": 2.385, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T13:32:24", "percent_change": 117.778, "prev_day_close": 2.02499997615814}, {"option": "AMBQ270219P00055000", "bid": 12.8, "bid_size": 13.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.8265, "open_interest": 16.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0191, "vega": 0.0925, "theta": -0.0354, "rho": -0.1022, "theo": 14.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-12T13:10:04", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AMBQ270219C00060000", "bid": 2.65, "bid_size": 19.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.8498, "open_interest": 95.0, "volume": 1.0, "delta": 0.3354, "gamma": 0.0179, "vega": 0.0871, "theta": -0.0352, "rho": 0.03, "theo": 3.5577, "change": 1.175, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:59:37", "percent_change": 64.3836, "prev_day_close": 1.82499998807907}, {"option": "AMBQ270219P00060000", "bid": 15.9, "bid_size": 17.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.7931, "open_interest": 3.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0179, "vega": 0.0872, "theta": -0.033, "rho": -0.1152, "theo": 18.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.46, "last_trade_time": "2026-11-06T11:01:47", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "AMBQ270219C00065000", "bid": 0.65, "bid_size": 39.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.8332, "open_interest": 6.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0162, "vega": 0.08, "theta": -0.0326, "rho": 0.0253, "theo": 2.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-19T10:20:34", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AMBQ270219P00065000", "bid": 20.4, "bid_size": 9.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.8089, "open_interest": 1.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0164, "vega": 0.0802, "theta": -0.0298, "rho": -0.1258, "theo": 22.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-07-08T15:30:25", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AMBQ270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8851, "open_interest": 4.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0145, "vega": 0.0723, "theta": -0.0297, "rho": 0.0213, "theo": 2.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-03T10:55:22", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "AMBQ270219P00070000", "bid": 23.4, "bid_size": 30.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.7211, "open_interest": 1.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0147, "vega": 0.0726, "theta": -0.0265, "rho": -0.1341, "theo": 26.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-07-02T09:32:02", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "AMBQ270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.8759, "open_interest": 6.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0128, "vega": 0.0647, "theta": -0.0269, "rho": 0.018, "theo": 1.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T15:29:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AMBQ270219P00075000", "bid": 27.7, "bid_size": 39.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.6974, "open_interest": 2.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.0131, "vega": 0.065, "theta": -0.0231, "rho": -0.1398, "theo": 31.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-10-02T14:41:50", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "AMBQ270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.9113, "open_interest": 20.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0113, "vega": 0.0577, "theta": -0.0242, "rho": 0.0151, "theo": 1.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T11:30:04", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMBQ270219P00080000", "bid": 32.5, "bid_size": 26.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.6688, "open_interest": 9.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0117, "vega": 0.058, "theta": -0.0199, "rho": -0.1422, "theo": 35.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-10-12T13:15:06", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "AMBQ270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 2.0, "iv": 0.9418, "open_interest": 8.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0099, "vega": 0.0512, "theta": -0.0217, "rho": 0.0128, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T09:31:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMBQ270219P00085000", "bid": 37.3, "bid_size": 2.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0104, "vega": 0.0514, "theta": -0.0169, "rho": -0.1444, "theo": 40.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "AMBQ270219C00090000", "bid": 0.25, "bid_size": 16.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.7918, "open_interest": 1.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0087, "vega": 0.0454, "theta": -0.0194, "rho": 0.0109, "theo": 0.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-27T15:35:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AMBQ270219P00090000", "bid": 42.1, "bid_size": 26.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0093, "vega": 0.0455, "theta": -0.0142, "rho": -0.1434, "theo": 45.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "AMBQ270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2084, "open_interest": 1.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0076, "vega": 0.0403, "theta": -0.0174, "rho": 0.0093, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-21T10:25:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMBQ270219P00095000", "bid": 47.0, "bid_size": 26.0, "ask": 51.8, "ask_size": 3.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0083, "vega": 0.0402, "theta": -0.0117, "rho": -0.1402, "theo": 49.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "AMBQ270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.0511, "open_interest": 113.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0067, "vega": 0.0359, "theta": -0.0156, "rho": 0.008, "theo": 0.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T10:42:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ270219P00100000", "bid": 51.7, "bid_size": 38.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0075, "vega": 0.0355, "theta": -0.0094, "rho": -0.1386, "theo": 54.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "AMBQ270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0059, "vega": 0.0319, "theta": -0.0141, "rho": 0.0069, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ270219P00105000", "bid": 56.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0068, "vega": 0.0312, "theta": -0.0073, "rho": -0.1316, "theo": 59.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "AMBQ270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 1.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0052, "vega": 0.0286, "theta": -0.0127, "rho": 0.006, "theo": 0.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMBQ270219P00110000", "bid": 61.6, "bid_size": 22.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0062, "vega": 0.0274, "theta": -0.0054, "rho": -0.1269, "theo": 64.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-08-04T09:34:19", "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "AMBQ270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.163, "open_interest": 13.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0046, "vega": 0.0255, "theta": -0.0114, "rho": 0.0052, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-21T09:31:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMBQ270219P00115000", "bid": 66.6, "bid_size": 28.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0057, "vega": 0.024, "theta": -0.0037, "rho": -0.1212, "theo": 69.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4499969482422}, {"option": "AMBQ270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 1.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0041, "vega": 0.023, "theta": -0.0103, "rho": 0.0046, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-11T09:34:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ270219P00120000", "bid": 71.6, "bid_size": 29.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0052, "vega": 0.0206, "theta": -0.002, "rho": -0.1096, "theo": 74.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4499969482422}, {"option": "AMBQ270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.2279, "open_interest": 69.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0037, "vega": 0.0206, "theta": -0.0094, "rho": 0.004, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:07:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMBQ270219P00125000", "bid": 76.6, "bid_size": 28.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0049, "vega": 0.018, "theta": -0.0008, "rho": -0.102, "theo": 79.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.8, "last_trade_time": "2026-08-04T09:34:19", "percent_change": 0.0, "prev_day_close": 86.4499969482422}, {"option": "AMBQ270416C00020000", "bid": 24.5, "bid_size": 4.0, "ask": 28.9, "ask_size": 2.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0044, "vega": 0.0288, "theta": -0.0079, "rho": 0.0354, "theo": 26.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "AMBQ270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0037, "vega": 0.0324, "theta": -0.0097, "rho": -0.0134, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 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": "AMBQ270416C00022500", "bid": 22.0, "bid_size": 22.0, "ask": 26.8, "ask_size": 3.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0055, "vega": 0.0385, "theta": -0.0104, "rho": 0.044, "theo": 24.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AMBQ270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0048, "vega": 0.0412, "theta": -0.012, "rho": -0.0183, "theo": 1.1834, "change": 0.0, "open": 0.0, "high": 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": "AMBQ270416C00025000", "bid": 20.1, "bid_size": 2.0, "ask": 24.9, "ask_size": 2.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0067, "vega": 0.0487, "theta": -0.0129, "rho": 0.0509, "theo": 22.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AMBQ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0061, "vega": 0.0508, "theta": -0.0144, "rho": -0.0242, "theo": 1.6136, "change": 0.0, "open": 0.0, "high": 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": "AMBQ270416C00030000", "bid": 16.5, "bid_size": 4.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0094, "vega": 0.0696, "theta": -0.018, "rho": 0.0621, "theo": 18.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AMBQ270416P00030000", "bid": 1.75, "bid_size": 2.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.859, "open_interest": 4.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0088, "vega": 0.0705, "theta": -0.0191, "rho": -0.039, "theo": 2.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:48:20", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AMBQ270416C00035000", "bid": 13.5, "bid_size": 4.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.937, "open_interest": 9.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0119, "vega": 0.0884, "theta": -0.0226, "rho": 0.0674, "theo": 14.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-10-23T09:32:57", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AMBQ270416P00035000", "bid": 1.9, "bid_size": 2.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.8112, "open_interest": 2.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0115, "vega": 0.0887, "theta": -0.0233, "rho": -0.0571, "theo": 4.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:49:13", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AMBQ270416C00040000", "bid": 10.6, "bid_size": 13.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0139, "vega": 0.1032, "theta": -0.0262, "rho": 0.0686, "theo": 12.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AMBQ270416P00040000", "bid": 4.9, "bid_size": 21.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.8147, "open_interest": 18.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0136, "vega": 0.1032, "theta": -0.0264, "rho": -0.0772, "theo": 6.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T11:22:17", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "AMBQ270416C00045000", "bid": 8.7, "bid_size": 22.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.8701, "open_interest": 17.0, "volume": 1.0, "delta": 0.6071, "gamma": 0.0153, "vega": 0.1128, "theta": -0.0284, "rho": 0.0665, "theo": 9.7843, "change": 4.48, "open": 10.73, "high": 10.73, "low": 10.73, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-09T15:44:33", "percent_change": 71.68, "prev_day_close": 6.25}, {"option": "AMBQ270416P00045000", "bid": 7.7, "bid_size": 27.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.7858, "open_interest": 12.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0152, "vega": 0.1127, "theta": -0.0282, "rho": -0.0984, "theo": 9.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T12:58:40", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMBQ270416C00050000", "bid": 6.3, "bid_size": 26.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.016, "vega": 0.1173, "theta": -0.0295, "rho": 0.0621, "theo": 7.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "AMBQ270416P00050000", "bid": 10.5, "bid_size": 27.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.8232, "open_interest": 1.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0159, "vega": 0.1172, "theta": -0.0288, "rho": -0.1185, "theo": 12.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-05T10:44:35", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMBQ270416C00055000", "bid": 4.7, "bid_size": 10.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.8406, "open_interest": 22.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.016, "vega": 0.1174, "theta": -0.0295, "rho": 0.0566, "theo": 6.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.55, "last_trade_time": "2026-08-28T13:37:45", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AMBQ270416P00055000", "bid": 13.1, "bid_size": 6.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.7798, "open_interest": 121.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0161, "vega": 0.1174, "theta": -0.0283, "rho": -0.137, "theo": 15.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-11-05T15:47:06", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "AMBQ270416C00060000", "bid": 3.4, "bid_size": 30.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.8059, "open_interest": 3.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0156, "vega": 0.1143, "theta": -0.0287, "rho": 0.0507, "theo": 5.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-21T12:11:40", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "AMBQ270416P00060000", "bid": 18.3, "bid_size": 13.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.8104, "open_interest": 47.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0158, "vega": 0.1143, "theta": -0.0271, "rho": -0.1533, "theo": 19.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.13, "last_trade_time": "2026-08-28T13:53:48", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "AMBQ270416C00065000", "bid": 2.95, "bid_size": 23.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.814, "open_interest": 4.0, "volume": 1.0, "delta": 0.3406, "gamma": 0.0148, "vega": 0.109, "theta": -0.0274, "rho": 0.0448, "theo": 4.2218, "change": 1.745, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T13:37:13", "percent_change": 73.4737, "prev_day_close": 2.375}, {"option": "AMBQ270416P00065000", "bid": 21.9, "bid_size": 10.0, "ask": 24.9, "ask_size": 19.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0152, "vega": 0.1089, "theta": -0.0253, "rho": -0.166, "theo": 23.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AMBQ270416C00070000", "bid": 1.95, "bid_size": 52.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.8024, "open_interest": 7.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0138, "vega": 0.1022, "theta": -0.0258, "rho": 0.0395, "theo": 3.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T10:05:08", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AMBQ270416P00070000", "bid": 26.3, "bid_size": 9.0, "ask": 28.7, "ask_size": 15.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0144, "vega": 0.102, "theta": -0.0232, "rho": -0.1762, "theo": 27.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "AMBQ270416C00075000", "bid": 0.85, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8158, "open_interest": 3.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0128, "vega": 0.0949, "theta": -0.024, "rho": 0.0347, "theo": 2.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T10:55:22", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "AMBQ270416P00075000", "bid": 28.8, "bid_size": 38.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0134, "vega": 0.0943, "theta": -0.021, "rho": -0.1839, "theo": 31.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "AMBQ270416C00080000", "bid": 0.4, "bid_size": 30.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.7852, "open_interest": 3.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0118, "vega": 0.0875, "theta": -0.0222, "rho": 0.0303, "theo": 2.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T14:36:03", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AMBQ270416P00080000", "bid": 33.2, "bid_size": 41.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0125, "vega": 0.0865, "theta": -0.0187, "rho": -0.1892, "theo": 36.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "AMBQ270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0107, "vega": 0.08, "theta": -0.0204, "rho": 0.0265, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-15T09:46:40", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMBQ270416P00085000", "bid": 37.8, "bid_size": 37.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0116, "vega": 0.0785, "theta": -0.0164, "rho": -0.1895, "theo": 40.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "AMBQ270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.8754, "open_interest": 9.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0097, "vega": 0.0732, "theta": -0.0187, "rho": 0.0232, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-23T09:32:57", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "AMBQ270416P00090000", "bid": 42.7, "bid_size": 3.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0107, "vega": 0.0709, "theta": -0.0143, "rho": -0.1893, "theo": 45.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "AMBQ270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0088, "vega": 0.0665, "theta": -0.0171, "rho": 0.0203, "theo": 1.4029, "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": 1.5}, {"option": "AMBQ270416P00095000", "bid": 47.2, "bid_size": 23.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.01, "vega": 0.0634, "theta": -0.0122, "rho": -0.1838, "theo": 50.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "AMBQ270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.008, "vega": 0.0606, "theta": -0.0156, "rho": 0.0178, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMBQ270416P00100000", "bid": 52.4, "bid_size": 1.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0092, "vega": 0.0566, "theta": -0.0102, "rho": -0.1794, "theo": 55.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "AMBQ270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.046, "open_interest": 1.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0072, "vega": 0.055, "theta": -0.0142, "rho": 0.0157, "theo": 1.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T09:34:06", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMBQ270416P00105000", "bid": 57.0, "bid_size": 5.0, "ask": 61.8, "ask_size": 1.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0086, "vega": 0.0497, "theta": -0.0084, "rho": -0.1708, "theo": 59.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "AMBQ270521C00020000", "bid": 24.5, "bid_size": 10.0, "ask": 29.4, "ask_size": 6.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0042, "vega": 0.0396, "theta": -0.0086, "rho": 0.0497, "theo": 26.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AMBQ270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 1.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0038, "vega": 0.0414, "theta": -0.0104, "rho": -0.0204, "theo": 1.2323, "change": 0.0, "open": 0.0, "high": 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": "AMBQ270521C00022500", "bid": 22.5, "bid_size": 6.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0052, "vega": 0.0497, "theta": -0.0109, "rho": 0.0574, "theo": 24.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AMBQ270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0048, "vega": 0.0511, "theta": -0.0124, "rho": -0.0269, "theo": 1.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "AMBQ270521C00025000", "bid": 21.0, "bid_size": 4.0, "ask": 25.3, "ask_size": 4.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0063, "vega": 0.0602, "theta": -0.0131, "rho": 0.0646, "theo": 22.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "AMBQ270521P00025000", "bid": 0.2, "bid_size": 2.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0059, "vega": 0.0611, "theta": -0.0145, "rho": -0.0346, "theo": 2.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "AMBQ270521C00030000", "bid": 17.5, "bid_size": 4.0, "ask": 22.2, "ask_size": 3.0, "iv": 0.9816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0084, "vega": 0.0808, "theta": -0.0174, "rho": 0.0751, "theo": 19.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "AMBQ270521P00030000", "bid": 1.2, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.8695, "open_interest": 1.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0081, "vega": 0.0811, "theta": -0.0186, "rho": -0.0523, "theo": 3.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-06T11:57:05", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AMBQ270521C00035000", "bid": 14.3, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0104, "vega": 0.0989, "theta": -0.0212, "rho": 0.08, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AMBQ270521P00035000", "bid": 2.8, "bid_size": 3.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0102, "vega": 0.099, "theta": -0.022, "rho": -0.073, "theo": 5.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "AMBQ270521C00040000", "bid": 11.6, "bid_size": 6.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.9098, "open_interest": 3.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.012, "vega": 0.1132, "theta": -0.0241, "rho": 0.0814, "theo": 13.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-29T12:36:56", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AMBQ270521P00040000", "bid": 5.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0119, "vega": 0.1132, "theta": -0.0246, "rho": -0.0954, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMBQ270521C00045000", "bid": 9.5, "bid_size": 8.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0132, "vega": 0.1231, "theta": -0.0261, "rho": 0.0796, "theo": 11.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AMBQ270521P00045000", "bid": 7.9, "bid_size": 3.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0132, "vega": 0.1231, "theta": -0.0262, "rho": -0.1181, "theo": 10.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "AMBQ270521C00050000", "bid": 7.8, "bid_size": 4.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.8993, "open_interest": 89.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.0139, "vega": 0.1286, "theta": -0.0272, "rho": 0.0758, "theo": 9.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T13:52:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AMBQ270521P00050000", "bid": 11.0, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.8218, "open_interest": 1.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.014, "vega": 0.1286, "theta": -0.0269, "rho": -0.14, "theo": 13.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-10-06T11:57:05", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "AMBQ270521C00055000", "bid": 6.0, "bid_size": 1.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0141, "vega": 0.1304, "theta": -0.0275, "rho": 0.0705, "theo": 7.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AMBQ270521P00055000", "bid": 14.2, "bid_size": 4.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.7992, "open_interest": 8.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0143, "vega": 0.1303, "theta": -0.0269, "rho": -0.1602, "theo": 16.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-11-04T10:59:37", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AMBQ270521C00060000", "bid": 4.8, "bid_size": 8.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.8522, "open_interest": 1.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.014, "vega": 0.129, "theta": -0.0272, "rho": 0.0648, "theo": 6.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T12:30:48", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "AMBQ270521P00060000", "bid": 17.9, "bid_size": 2.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0143, "vega": 0.1289, "theta": -0.0263, "rho": -0.1788, "theo": 20.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "AMBQ270521C00065000", "bid": 3.8, "bid_size": 44.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.8265, "open_interest": 1.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0136, "vega": 0.1255, "theta": -0.0265, "rho": 0.059, "theo": 5.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:35:44", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "AMBQ270521P00065000", "bid": 22.6, "bid_size": 10.0, "ask": 25.4, "ask_size": 9.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0141, "vega": 0.1251, "theta": -0.0252, "rho": -0.1931, "theo": 24.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "AMBQ270521C00070000", "bid": 3.2, "bid_size": 38.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.8221, "open_interest": 0.0, "volume": 1.0, "delta": 0.3411, "gamma": 0.013, "vega": 0.1205, "theta": -0.0254, "rho": 0.0536, "theo": 4.6436, "change": 1.89, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T13:59:03", "percent_change": 70.0, "prev_day_close": 2.69999992847443}, {"option": "AMBQ270521P00070000", "bid": 26.4, "bid_size": 15.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0137, "vega": 0.1197, "theta": -0.0238, "rho": -0.2048, "theo": 28.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "AMBQ270521C00075000", "bid": 1.9, "bid_size": 31.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0124, "vega": 0.1146, "theta": -0.0242, "rho": 0.0481, "theo": 3.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMBQ270521P00075000", "bid": 31.0, "bid_size": 12.0, "ask": 34.3, "ask_size": 13.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0131, "vega": 0.1133, "theta": -0.0223, "rho": -0.2157, "theo": 32.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "AMBQ270521C00080000", "bid": 1.15, "bid_size": 25.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8513, "open_interest": 3.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0116, "vega": 0.108, "theta": -0.0228, "rho": 0.0433, "theo": 3.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-29T12:36:56", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "AMBQ270521P00080000", "bid": 34.2, "bid_size": 2.0, "ask": 38.9, "ask_size": 2.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0126, "vega": 0.1058, "theta": -0.0206, "rho": -0.2201, "theo": 37.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "AMBQ270521C00085000", "bid": 0.55, "bid_size": 29.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0109, "vega": 0.1014, "theta": -0.0215, "rho": 0.0389, "theo": 2.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AMBQ270521P00085000", "bid": 38.6, "bid_size": 3.0, "ask": 43.3, "ask_size": 2.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0119, "vega": 0.0983, "theta": -0.0189, "rho": -0.2237, "theo": 41.524, "change": 0.0, "open": 0.0, "high": 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": "AMBQ270521C00090000", "bid": 0.2, "bid_size": 1070.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0102, "vega": 0.0946, "theta": -0.0201, "rho": 0.0349, "theo": 2.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "AMBQ270521P00090000", "bid": 43.0, "bid_size": 27.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0113, "vega": 0.0904, "theta": -0.0172, "rho": -0.2239, "theo": 46.0862, "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": 52.3999996185303}, {"option": "AMBQ270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0094, "vega": 0.0882, "theta": -0.0187, "rho": 0.0314, "theo": 2.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AMBQ270521P00095000", "bid": 48.0, "bid_size": 4.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0107, "vega": 0.0829, "theta": -0.0156, "rho": -0.2224, "theo": 50.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "AMBQ270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0087, "vega": 0.0819, "theta": -0.0174, "rho": 0.0282, "theo": 1.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "AMBQ270521P00100000", "bid": 52.5, "bid_size": 27.0, "ask": 57.4, "ask_size": 6.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0102, "vega": 0.0751, "theta": -0.014, "rho": -0.2155, "theo": 55.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "AMBQ270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0081, "vega": 0.076, "theta": -0.0162, "rho": 0.0253, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "AMBQ270521P00105000", "bid": 57.6, "bid_size": 2.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0097, "vega": 0.0686, "theta": -0.0125, "rho": -0.2112, "theo": 60.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "AMBQ271217C00020000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0035, "vega": 0.0731, "theta": -0.0044, "rho": 0.1271, "theo": 28.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AMBQ271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0035, "vega": 0.0729, "theta": -0.0079, "rho": -0.0615, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "AMBQ271217C00022500", "bid": 25.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0042, "vega": 0.0855, "theta": -0.0059, "rho": 0.1375, "theo": 27.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AMBQ271217P00022500", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0042, "vega": 0.0855, "theta": -0.0091, "rho": -0.0763, "theo": 3.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AMBQ271217C00025000", "bid": 23.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0048, "vega": 0.0975, "theta": -0.0073, "rho": 0.1455, "theo": 25.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AMBQ271217P00025000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0048, "vega": 0.0979, "theta": -0.0103, "rho": -0.0923, "theo": 4.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMBQ271217C00030000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.8784, "open_interest": 1.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.006, "vega": 0.1197, "theta": -0.0098, "rho": 0.1575, "theo": 22.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-09-17T15:12:13", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "AMBQ271217P00030000", "bid": 3.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.8441, "open_interest": 126.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0061, "vega": 0.1206, "theta": -0.0124, "rho": -0.1263, "theo": 6.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-12T13:34:45", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMBQ271217C00035000", "bid": 18.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.007, "vega": 0.1389, "theta": -0.012, "rho": 0.1638, "theo": 20.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.71, "last_trade_time": "2026-09-17T13:04:36", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AMBQ271217P00035000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0073, "vega": 0.1402, "theta": -0.0141, "rho": -0.1623, "theo": 8.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMBQ271217C00040000", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.8647, "open_interest": 9.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0079, "vega": 0.1547, "theta": -0.0138, "rho": 0.1659, "theo": 18.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-10-29T12:36:56", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AMBQ271217P00040000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.8097, "open_interest": 126.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0083, "vega": 0.156, "theta": -0.0155, "rho": -0.1988, "theo": 10.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-05T15:47:35", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMBQ271217C00045000", "bid": 14.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.8506, "open_interest": 6.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0086, "vega": 0.1671, "theta": -0.0152, "rho": 0.165, "theo": 16.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-10-28T10:37:51", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMBQ271217P00045000", "bid": 12.7, "bid_size": 8.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.8285, "open_interest": 1.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0091, "vega": 0.1684, "theta": -0.0165, "rho": -0.235, "theo": 13.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-06T10:31:35", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "AMBQ271217C00050000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.8543, "open_interest": 2.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0091, "vega": 0.1764, "theta": -0.0163, "rho": 0.162, "theo": 14.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.06, "last_trade_time": "2026-10-19T13:49:46", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMBQ271217P00050000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0098, "vega": 0.1774, "theta": -0.0172, "rho": -0.267, "theo": 17.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AMBQ271217C00055000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0095, "vega": 0.183, "theta": -0.0171, "rho": 0.1575, "theo": 13.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMBQ271217P00055000", "bid": 17.5, "bid_size": 4.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0103, "vega": 0.1834, "theta": -0.0176, "rho": -0.2975, "theo": 20.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AMBQ271217C00060000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.8322, "open_interest": 2.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0098, "vega": 0.1871, "theta": -0.0176, "rho": 0.1519, "theo": 11.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-24T10:02:19", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "AMBQ271217P00060000", "bid": 21.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.7951, "open_interest": 2.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0107, "vega": 0.1869, "theta": -0.0177, "rho": -0.3273, "theo": 23.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-10-30T13:41:25", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AMBQ271217C00065000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.8366, "open_interest": 4.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0099, "vega": 0.1892, "theta": -0.0179, "rho": 0.1459, "theo": 10.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-02T14:21:16", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AMBQ271217P00065000", "bid": 25.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.011, "vega": 0.1876, "theta": -0.0177, "rho": -0.348, "theo": 27.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AMBQ271217C00070000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.8345, "open_interest": 3.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.01, "vega": 0.1898, "theta": -0.018, "rho": 0.1395, "theo": 9.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-10-21T14:00:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMBQ271217P00070000", "bid": 28.5, "bid_size": 4.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0112, "vega": 0.1871, "theta": -0.0174, "rho": -0.3737, "theo": 31.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "AMBQ271217C00075000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.8268, "open_interest": 10.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0099, "vega": 0.189, "theta": -0.018, "rho": 0.1332, "theo": 8.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.18, "last_trade_time": "2026-10-02T12:26:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMBQ271217P00075000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0113, "vega": 0.1839, "theta": -0.0171, "rho": -0.387, "theo": 35.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "AMBQ271217C00080000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.8141, "open_interest": 18.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0098, "vega": 0.187, "theta": -0.0179, "rho": 0.1267, "theo": 8.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-10-29T12:36:56", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "AMBQ271217P00080000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.8, "open_interest": 25.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0114, "vega": 0.1802, "theta": -0.0166, "rho": -0.4019, "theo": 39.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-10-22T12:00:41", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "AMBQ271217C00085000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.8238, "open_interest": 4.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0097, "vega": 0.1844, "theta": -0.0177, "rho": 0.1206, "theo": 7.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-09-22T15:54:57", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMBQ271217P00085000", "bid": 41.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0115, "vega": 0.1753, "theta": -0.0161, "rho": -0.4128, "theo": 43.9887, "change": 0.0, "open": 0.0, "high": 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": "AMBQ271217C00090000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.8023, "open_interest": 1.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0095, "vega": 0.181, "theta": -0.0174, "rho": 0.1144, "theo": 6.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-10-08T15:50:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMBQ271217P00090000", "bid": 45.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.7948, "open_interest": 30.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0114, "vega": 0.1682, "theta": -0.0155, "rho": -0.4157, "theo": 48.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.19, "last_trade_time": "2026-10-22T10:35:49", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "AMBQ271217C00095000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.8046, "open_interest": 2.0, "volume": 0.0, "delta": 0.3527, "gamma": 0.0093, "vega": 0.1771, "theta": -0.017, "rho": 0.1085, "theo": 6.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-02T14:21:16", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AMBQ271217P00095000", "bid": 50.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0114, "vega": 0.1624, "theta": -0.0149, "rho": -0.4227, "theo": 52.7093, "change": 0.0, "open": 0.0, "high": 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": "AMBQ271217C00100000", "bid": 3.0, "bid_size": 5.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0091, "vega": 0.173, "theta": -0.0167, "rho": 0.1031, "theo": 5.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AMBQ271217P00100000", "bid": 54.0, "bid_size": 4.0, "ask": 59.0, "ask_size": 4.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0114, "vega": 0.1545, "theta": -0.0142, "rho": -0.4169, "theo": 57.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AMBQ271217C00105000", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0089, "vega": 0.1685, "theta": -0.0163, "rho": 0.0977, "theo": 5.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "AMBQ271217P00105000", "bid": 59.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0114, "vega": 0.1462, "theta": -0.0135, "rho": -0.4125, "theo": 61.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}], "symbol": "AMBQ", "security_type": "stock", "exchange_id": 3, "current_price": 45.77, "price_change": 7.21, "price_change_percent": 18.6981, "bid": 46.0, "ask": 54.89, "bid_size": 2400, "ask_size": 100, "open": 39.06, "high": 46.44, "low": 38.95, "close": 45.77, "prev_day_close": 38.56, "volume": 897588, "iv30": 96.361, "iv30_change": 5.886, "iv30_change_percent": 6.5057, "seqno": 10403146743, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "AMBQ"}