{"timestamp": "2026-11-11 01:04:54", "data": {"options": [{"option": "AMC261113C00000500", "bid": 2.76, "bid_size": 1175.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 52.0, "volume": 15.0, "delta": 0.999, "gamma": 0.0018, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.9355, "change": 0.08, "open": 2.8, "high": 2.97, "low": 2.77, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T14:51:56", "percent_change": 2.76817, "prev_day_close": 2.88999998569488}, {"option": "AMC261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0017, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:54:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113C00001000", "bid": 2.3, "bid_size": 910.0, "ask": 2.53, "ask_size": 47.0, "iv": 0.0, "open_interest": 79.0, "volume": 10.0, "delta": 0.9975, "gamma": 0.006, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 2.4658, "change": 0.035, "open": 2.37, "high": 2.44, "low": 2.29, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-10T11:45:37", "percent_change": 1.46138, "prev_day_close": 2.39499998092651}, {"option": "AMC261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 6.2264, "open_interest": 18.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0058, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:29:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113C00001500", "bid": 1.84, "bid_size": 280.0, "ask": 2.08, "ask_size": 48.0, "iv": 0.0, "open_interest": 43.0, "volume": 13.0, "delta": 0.9948, "gamma": 0.0152, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 1.9664, "change": 0.12, "open": 1.82, "high": 2.02, "low": 1.82, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T14:07:52", "percent_change": 6.31579, "prev_day_close": 1.90000003576279}, {"option": "AMC261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.2966, "open_interest": 9.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0145, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:38:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113C00002000", "bid": 1.4, "bid_size": 173.0, "ask": 1.53, "ask_size": 153.0, "iv": 0.0, "open_interest": 75.0, "volume": 25.0, "delta": 0.9889, "gamma": 0.0384, "vega": 0.0001, "theta": -0.0032, "rho": 0.0001, "theo": 1.4675, "change": -0.04, "open": 1.28, "high": 1.48, "low": 1.23, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T14:36:46", "percent_change": -2.8777, "prev_day_close": 1.39000004529953}, {"option": "AMC261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.9308, "open_interest": 102.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0366, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:55:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113C00002500", "bid": 0.91, "bid_size": 708.0, "ask": 0.99, "ask_size": 6.0, "iv": 0.0, "open_interest": 611.0, "volume": 118.0, "delta": 0.9738, "gamma": 0.1081, "vega": 0.0002, "theta": -0.005, "rho": 0.0001, "theo": 0.9699, "change": 0.015, "open": 0.88, "high": 1.01, "low": 0.83, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:47:46", "percent_change": 1.65746, "prev_day_close": 0.905000001192093}, {"option": "AMC261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 148.0, "iv": 1.8522, "open_interest": 4023.0, "volume": 2.0, "delta": -0.0285, "gamma": 0.1049, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:00:15", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113C00003000", "bid": 0.43, "bid_size": 2.0, "ask": 0.49, "ask_size": 9.0, "iv": 0.0, "open_interest": 6284.0, "volume": 983.0, "delta": 0.9181, "gamma": 0.419, "vega": 0.0005, "theta": -0.0088, "rho": 0.0002, "theo": 0.4773, "change": 0.085, "open": 0.38, "high": 0.5, "low": 0.32, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T15:59:53", "percent_change": 22.0779, "prev_day_close": 0.385000005364418}, {"option": "AMC261113P00003000", "bid": 0.01, "bid_size": 200.0, "ask": 0.02, "ask_size": 349.0, "iv": 1.1856, "open_interest": 8247.0, "volume": 1250.0, "delta": -0.0856, "gamma": 0.4155, "vega": 0.0005, "theta": -0.0088, "rho": 0.0, "theo": 0.0151, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:52:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261113C00003500", "bid": 0.06, "bid_size": 403.0, "ask": 0.08, "ask_size": 122.0, "iv": 0.6984, "open_interest": 28606.0, "volume": 10908.0, "delta": 0.448, "gamma": 1.7128, "vega": 0.0012, "theta": -0.0168, "rho": 0.0002, "theo": 0.0746, "change": 0.015, "open": 0.07, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:59:26", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "AMC261113P00003500", "bid": 0.12, "bid_size": 1.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.8224, "open_interest": 1247.0, "volume": 514.0, "delta": -0.5531, "gamma": 1.6936, "vega": 0.0012, "theta": -0.0166, "rho": -0.0003, "theo": 0.1142, "change": -0.055, "open": 0.2, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:59:40", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "AMC261113C00004000", "bid": 0.01, "bid_size": 378.0, "ask": 0.02, "ask_size": 628.0, "iv": 1.1567, "open_interest": 21607.0, "volume": 2240.0, "delta": 0.1177, "gamma": 0.4893, "vega": 0.0006, "theta": -0.0121, "rho": 0.0, "theo": 0.0216, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:59:36", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261113P00004000", "bid": 0.49, "bid_size": 1.0, "ask": 0.65, "ask_size": 1619.0, "iv": 1.7753, "open_interest": 475.0, "volume": 26.0, "delta": -0.8804, "gamma": 0.4881, "vega": 0.0006, "theta": -0.012, "rho": -0.0005, "theo": 0.5612, "change": -0.07, "open": 0.63, "high": 0.67, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T15:15:03", "percent_change": -10.9375, "prev_day_close": 0.639999985694885}, {"option": "AMC261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 368.0, "iv": 1.4777, "open_interest": 3266.0, "volume": 222.0, "delta": 0.0571, "gamma": 0.2083, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:33:30", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMC261113P00004500", "bid": 1.01, "bid_size": 182.0, "ask": 1.16, "ask_size": 1287.0, "iv": 2.3714, "open_interest": 221.0, "volume": 22.0, "delta": -0.9409, "gamma": 0.2081, "vega": 0.0004, "theta": -0.0082, "rho": -0.0006, "theo": 1.0515, "change": -0.02, "open": 1.16, "high": 1.16, "low": 1.06, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T12:16:46", "percent_change": -1.78571, "prev_day_close": 1.12000000476837}, {"option": "AMC261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 1.9497, "open_interest": 5389.0, "volume": 65.0, "delta": 0.0346, "gamma": 0.1143, "vega": 0.0002, "theta": -0.0062, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:27:07", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AMC261113P00005000", "bid": 1.47, "bid_size": 82.0, "ask": 1.76, "ask_size": 98.0, "iv": 3.4425, "open_interest": 15.0, "volume": 12.0, "delta": -0.9634, "gamma": 0.1142, "vega": 0.0002, "theta": -0.006, "rho": -0.0007, "theo": 1.5472, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.61, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T11:17:22", "percent_change": -2.94344e-07, "prev_day_close": 1.62000000476837}, {"option": "AMC261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 34.0, "iv": 2.3588, "open_interest": 3231.0, "volume": 22.0, "delta": 0.0234, "gamma": 0.0719, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0059, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:42:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113P00005500", "bid": 1.93, "bid_size": 134.0, "ask": 2.29, "ask_size": 104.0, "iv": 3.9415, "open_interest": 4.0, "volume": 1.0, "delta": -0.9745, "gamma": 0.0719, "vega": 0.0002, "theta": -0.0045, "rho": -0.0007, "theo": 2.0446, "change": -0.055, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T12:57:48", "percent_change": -2.54041, "prev_day_close": 2.16499996185303}, {"option": "AMC261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 2.7207, "open_interest": 2548.0, "volume": 4.0, "delta": 0.017, "gamma": 0.0492, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0046, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113P00006000", "bid": 2.43, "bid_size": 136.0, "ask": 2.78, "ask_size": 22.0, "iv": 4.3564, "open_interest": 2.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0492, "vega": 0.0001, "theta": -0.0035, "rho": -0.0008, "theo": 2.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:51:28", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "AMC261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 46.0, "iv": 3.3402, "open_interest": 1668.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0271, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:34:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261113P00007000", "bid": 3.45, "bid_size": 93.0, "ask": 3.8, "ask_size": 81.0, "iv": 5.5128, "open_interest": 1.0, "volume": 1.0, "delta": -0.9878, "gamma": 0.0271, "vega": 0.0001, "theta": -0.0021, "rho": -0.0009, "theo": 3.5407, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:07:31", "percent_change": 1.36986, "prev_day_close": 3.64999997615814}, {"option": "AMC261120C00000500", "bid": 2.7, "bid_size": 1508.0, "ask": 3.2, "ask_size": 199.0, "iv": 0.0, "open_interest": 58.0, "volume": 7.0, "delta": 0.9988, "gamma": 0.0027, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.9654, "change": 0.06, "open": 2.88, "high": 2.98, "low": 2.86, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T15:11:48", "percent_change": 2.0548, "prev_day_close": 2.91999995708466}, {"option": "AMC261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 5.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0023, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:26:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120C00001000", "bid": 2.21, "bid_size": 1446.0, "ask": 2.67, "ask_size": 163.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0083, "vega": 0.0, "theta": -0.0009, "rho": 0.0001, "theo": 2.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:18:11", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 43.0, "iv": 3.4202, "open_interest": 67.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0071, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:52:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120C00001500", "bid": 1.69, "bid_size": 1125.0, "ask": 2.15, "ask_size": 153.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0202, "vega": 0.0001, "theta": -0.0014, "rho": 0.0001, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T10:25:00", "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "AMC261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 2.3606, "open_interest": 17.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0183, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:02:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120C00002000", "bid": 1.42, "bid_size": 931.0, "ask": 1.64, "ask_size": 2066.0, "iv": 2.7862, "open_interest": 472.0, "volume": 49.0, "delta": 0.9818, "gamma": 0.0494, "vega": 0.0002, "theta": -0.002, "rho": 0.0003, "theo": 1.47, "change": 0.045, "open": 1.35, "high": 1.45, "low": 1.31, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:17:43", "percent_change": 3.20284, "prev_day_close": 1.40500003099442}, {"option": "AMC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.6107, "open_interest": 822.0, "volume": 1.0, "delta": -0.019, "gamma": 0.0471, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0073, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:20:43", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120C00002500", "bid": 0.91, "bid_size": 1545.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.0, "open_interest": 1490.0, "volume": 149.0, "delta": 0.9558, "gamma": 0.1367, "vega": 0.0005, "theta": -0.0031, "rho": 0.0004, "theo": 0.9762, "change": 0.075, "open": 0.88, "high": 0.97, "low": 0.8, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T15:53:10", "percent_change": 8.37989, "prev_day_close": 0.895000010728836}, {"option": "AMC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3623.0, "iv": 1.2507, "open_interest": 6644.0, "volume": 31.0, "delta": -0.0448, "gamma": 0.1335, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0137, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:25:10", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261120C00003000", "bid": 0.45, "bid_size": 845.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.6202, "open_interest": 5603.0, "volume": 290.0, "delta": 0.8637, "gamma": 0.4553, "vega": 0.0012, "theta": -0.0052, "rho": 0.0005, "theo": 0.4974, "change": 0.035, "open": 0.41, "high": 0.48, "low": 0.32, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T15:58:43", "percent_change": 8.04598, "prev_day_close": 0.435000002384186}, {"option": "AMC261120P00003000", "bid": 0.02, "bid_size": 141.0, "ask": 0.03, "ask_size": 248.0, "iv": 0.7533, "open_interest": 8894.0, "volume": 889.0, "delta": -0.1365, "gamma": 0.452, "vega": 0.0013, "theta": -0.0052, "rho": -0.0002, "theo": 0.035, "change": -0.025, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:59:45", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "AMC261120C00003500", "bid": 0.14, "bid_size": 3243.0, "ask": 0.15, "ask_size": 966.0, "iv": 0.7096, "open_interest": 19542.0, "volume": 4458.0, "delta": 0.4849, "gamma": 1.0106, "vega": 0.0023, "theta": -0.008, "rho": 0.0004, "theo": 0.1393, "change": 0.02, "open": 0.12, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:59:59", "percent_change": 16.6667, "prev_day_close": 0.119999997317791}, {"option": "AMC261120P00003500", "bid": 0.19, "bid_size": 25.0, "ask": 0.23, "ask_size": 1979.0, "iv": 0.829, "open_interest": 1040.0, "volume": 172.0, "delta": -0.514, "gamma": 1.0072, "vega": 0.0023, "theta": -0.008, "rho": -0.0006, "theo": 0.177, "change": -0.05, "open": 0.25, "high": 0.28, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T15:38:15", "percent_change": -20.8333, "prev_day_close": 0.240000002086163}, {"option": "AMC261120C00004000", "bid": 0.03, "bid_size": 116.0, "ask": 0.04, "ask_size": 56.0, "iv": 0.8042, "open_interest": 11013.0, "volume": 1574.0, "delta": 0.1848, "gamma": 0.5182, "vega": 0.0015, "theta": -0.0068, "rho": 0.0002, "theo": 0.0477, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:57:46", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMC261120P00004000", "bid": 0.55, "bid_size": 3.0, "ask": 0.72, "ask_size": 1695.0, "iv": 1.2636, "open_interest": 296.0, "volume": 6.0, "delta": -0.8131, "gamma": 0.5172, "vega": 0.0015, "theta": -0.0067, "rho": -0.0011, "theo": 0.5849, "change": -0.07, "open": 0.71, "high": 0.71, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T15:17:43", "percent_change": -10.6061, "prev_day_close": 0.659999996423721}, {"option": "AMC261120C00004500", "bid": 0.01, "bid_size": 290.0, "ask": 0.02, "ask_size": 195.0, "iv": 0.9907, "open_interest": 2476.0, "volume": 253.0, "delta": 0.0922, "gamma": 0.2579, "vega": 0.0009, "theta": -0.005, "rho": 0.0001, "theo": 0.0248, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:58:14", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261120P00004500", "bid": 1.0, "bid_size": 239.0, "ask": 1.24, "ask_size": 347.0, "iv": 1.5687, "open_interest": 93.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.2579, "vega": 0.001, "theta": -0.0049, "rho": -0.0013, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T11:45:03", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "AMC261120C00005000", "bid": 0.01, "bid_size": 96.0, "ask": 0.02, "ask_size": 206.0, "iv": 1.2854, "open_interest": 19545.0, "volume": 248.0, "delta": 0.0545, "gamma": 0.1478, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0153, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:36:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261120P00005000", "bid": 1.52, "bid_size": 24.0, "ask": 1.77, "ask_size": 1637.0, "iv": 2.1132, "open_interest": 116.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.1485, "vega": 0.0006, "theta": -0.0036, "rho": -0.0013, "theo": 1.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:52:11", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "AMC261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1345.0, "iv": 1.4363, "open_interest": 3088.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0936, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:37:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AMC261120P00005500", "bid": 1.94, "bid_size": 452.0, "ask": 2.3, "ask_size": 211.0, "iv": 2.2652, "open_interest": 10.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0948, "vega": 0.0004, "theta": -0.0027, "rho": -0.0012, "theo": 2.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:53:31", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "AMC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 223.0, "iv": 1.4926, "open_interest": 2493.0, "volume": 207.0, "delta": 0.0249, "gamma": 0.0636, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0075, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:11:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261120P00006000", "bid": 2.43, "bid_size": 151.0, "ask": 2.79, "ask_size": 187.0, "iv": 2.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0652, "vega": 0.0003, "theta": -0.0021, "rho": -0.0011, "theo": 2.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AMC261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.8328, "open_interest": 2543.0, "volume": 139.0, "delta": 0.0138, "gamma": 0.0337, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:24:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120P00007000", "bid": 3.4, "bid_size": 266.0, "ask": 3.85, "ask_size": 143.0, "iv": 3.0557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0357, "vega": 0.0002, "theta": -0.0012, "rho": -0.0009, "theo": 3.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-10-15T13:33:49", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMC261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 2.1174, "open_interest": 6276.0, "volume": 42.0, "delta": 0.0085, "gamma": 0.0201, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:29:41", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261120P00008000", "bid": 4.45, "bid_size": 132.0, "ask": 4.8, "ask_size": 116.0, "iv": 3.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0228, "vega": 0.0001, "theta": -0.0007, "rho": -0.0007, "theo": 4.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMC261127C00000500", "bid": 2.9, "bid_size": 743.0, "ask": 3.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 209.0, "volume": 9.0, "delta": 0.999, "gamma": 0.0024, "vega": 0.0, "theta": -0.0001, "rho": 0.0002, "theo": 2.9719, "change": 0.005, "open": 2.83, "high": 2.87, "low": 2.71, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-10T15:58:34", "percent_change": 0.17452, "prev_day_close": 2.86500000953674}, {"option": "AMC261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.0824, "open_interest": 9.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0024, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:57:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261127C00001000", "bid": 2.21, "bid_size": 1741.0, "ask": 2.67, "ask_size": 17.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0005, "theo": 2.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:54:06", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "AMC261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 2.6412, "open_interest": 14.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:54:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261127C00001500", "bid": 1.76, "bid_size": 1333.0, "ask": 2.12, "ask_size": 46.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0212, "vega": 0.0002, "theta": -0.0009, "rho": 0.0008, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:48:57", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "AMC261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.8254, "open_interest": 9.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0212, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:55:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261127C00002000", "bid": 1.31, "bid_size": 1811.0, "ask": 1.56, "ask_size": 1428.0, "iv": 0.0, "open_interest": 138.0, "volume": 1.0, "delta": 0.9764, "gamma": 0.0546, "vega": 0.0004, "theta": -0.0015, "rho": 0.001, "theo": 1.4839, "change": 0.045, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T09:36:24", "percent_change": 3.18021, "prev_day_close": 1.41500002145767}, {"option": "AMC261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1963.0, "iv": 1.3964, "open_interest": 239.0, "volume": 1.0, "delta": -0.0247, "gamma": 0.0548, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0106, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:02:25", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AMC261127C00002500", "bid": 0.89, "bid_size": 1297.0, "ask": 1.03, "ask_size": 723.0, "iv": 0.0, "open_interest": 397.0, "volume": 19.0, "delta": 0.9427, "gamma": 0.1486, "vega": 0.0009, "theta": -0.0025, "rho": 0.0012, "theo": 0.9954, "change": 0.01, "open": 0.85, "high": 0.94, "low": 0.79, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T13:24:15", "percent_change": 1.07527, "prev_day_close": 0.930000007152557}, {"option": "AMC261127P00002500", "bid": 0.01, "bid_size": 94.0, "ask": 0.03, "ask_size": 1301.0, "iv": 1.0362, "open_interest": 855.0, "volume": 21.0, "delta": -0.0585, "gamma": 0.149, "vega": 0.0009, "theta": -0.0026, "rho": -0.0001, "theo": 0.021, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:16:34", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261127C00003000", "bid": 0.42, "bid_size": 1983.0, "ask": 0.51, "ask_size": 20.0, "iv": 0.0, "open_interest": 1415.0, "volume": 40.0, "delta": 0.8357, "gamma": 0.4339, "vega": 0.0019, "theta": -0.0041, "rho": 0.0012, "theo": 0.5293, "change": 0.035, "open": 0.43, "high": 0.49, "low": 0.43, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T14:30:54", "percent_change": 7.86517, "prev_day_close": 0.444999992847443}, {"option": "AMC261127P00003000", "bid": 0.05, "bid_size": 36.0, "ask": 0.06, "ask_size": 164.0, "iv": 0.772, "open_interest": 1957.0, "volume": 38.0, "delta": -0.166, "gamma": 0.436, "vega": 0.0019, "theta": -0.0042, "rho": -0.0003, "theo": 0.0538, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T12:53:47", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "AMC261127C00003500", "bid": 0.14, "bid_size": 1165.0, "ask": 0.19, "ask_size": 13.0, "iv": 0.6073, "open_interest": 3724.0, "volume": 432.0, "delta": 0.5109, "gamma": 0.805, "vega": 0.003, "theta": -0.0059, "rho": 0.0008, "theo": 0.1864, "change": 0.025, "open": 0.18, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:59:45", "percent_change": 16.129, "prev_day_close": 0.155000001192093}, {"option": "AMC261127P00003500", "bid": 0.21, "bid_size": 1.0, "ask": 0.24, "ask_size": 76.0, "iv": 0.7105, "open_interest": 453.0, "volume": 76.0, "delta": -0.4932, "gamma": 0.8118, "vega": 0.003, "theta": -0.006, "rho": -0.0008, "theo": 0.2107, "change": -0.025, "open": 0.26, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T14:43:17", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "AMC261127C00004000", "bid": 0.04, "bid_size": 647.0, "ask": 0.07, "ask_size": 61.0, "iv": 0.7094, "open_interest": 5260.0, "volume": 1889.0, "delta": 0.2336, "gamma": 0.5145, "vega": 0.0023, "theta": -0.0054, "rho": 0.0004, "theo": 0.0736, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:48:03", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "AMC261127P00004000", "bid": 0.57, "bid_size": 7.0, "ask": 0.74, "ask_size": 1047.0, "iv": 1.0267, "open_interest": 52.0, "volume": 4.0, "delta": -0.7726, "gamma": 0.5213, "vega": 0.0022, "theta": -0.0054, "rho": -0.0011, "theo": 0.5987, "change": 0.075, "open": 0.68, "high": 0.74, "low": 0.68, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T09:41:45", "percent_change": 11.2782, "prev_day_close": 0.66499999165535}, {"option": "AMC261127C00004500", "bid": 0.02, "bid_size": 84.0, "ask": 0.05, "ask_size": 673.0, "iv": 0.9194, "open_interest": 1839.0, "volume": 60.0, "delta": 0.126, "gamma": 0.2894, "vega": 0.0015, "theta": -0.0043, "rho": 0.0002, "theo": 0.04, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:39:37", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "AMC261127P00004500", "bid": 1.0, "bid_size": 90.0, "ask": 1.17, "ask_size": 11.0, "iv": 1.072, "open_interest": 2.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.2955, "vega": 0.0015, "theta": -0.0042, "rho": -0.0012, "theo": 1.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T12:32:57", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "AMC261127C00005000", "bid": 0.02, "bid_size": 57.0, "ask": 0.03, "ask_size": 39.0, "iv": 1.0876, "open_interest": 4299.0, "volume": 2282.0, "delta": 0.0782, "gamma": 0.1781, "vega": 0.0011, "theta": -0.0034, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:51:17", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AMC261127P00005000", "bid": 1.46, "bid_size": 93.0, "ask": 1.74, "ask_size": 92.0, "iv": 1.4393, "open_interest": 10.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.1845, "vega": 0.001, "theta": -0.0033, "rho": -0.0011, "theo": 1.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:34:28", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "AMC261127C00005500", "bid": 0.01, "bid_size": 9.0, "ask": 0.02, "ask_size": 115.0, "iv": 1.1758, "open_interest": 973.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.1186, "vega": 0.0008, "theta": -0.0028, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:25:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMC261127P00005500", "bid": 1.97, "bid_size": 90.0, "ask": 2.27, "ask_size": 77.0, "iv": 1.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.125, "vega": 0.0007, "theta": -0.0027, "rho": -0.001, "theo": 2.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "AMC261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1444.0, "iv": 1.3476, "open_interest": 1027.0, "volume": 10.0, "delta": 0.0383, "gamma": 0.0838, "vega": 0.0006, "theta": -0.0023, "rho": 0.0001, "theo": 0.0131, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:20:33", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AMC261127P00006000", "bid": 2.45, "bid_size": 95.0, "ask": 2.78, "ask_size": 75.0, "iv": 1.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0907, "vega": 0.0005, "theta": -0.0022, "rho": -0.0009, "theo": 2.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "AMC261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.542, "open_interest": 5.0, "volume": 61.0, "delta": 0.0224, "gamma": 0.0474, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.008, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:20:33", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC261127P00007000", "bid": 3.4, "bid_size": 449.0, "ask": 3.8, "ask_size": 157.0, "iv": 2.253, "open_interest": 2.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0541, "vega": 0.0002, "theta": -0.0014, "rho": -0.0005, "theo": 3.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T10:49:20", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AMC261204C00000500", "bid": 2.7, "bid_size": 1998.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 140.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 2.9669, "change": 0.005, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T13:55:35", "percent_change": 0.169782, "prev_day_close": 2.9449999332428}, {"option": "AMC261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 3.4235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:10:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261204C00001000", "bid": 2.21, "bid_size": 743.0, "ask": 2.71, "ask_size": 15.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0002, "rho": 0.0007, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T14:04:17", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "AMC261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 2.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261204C00001500", "bid": 1.72, "bid_size": 721.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0219, "vega": 0.0003, "theta": -0.0006, "rho": 0.001, "theo": 1.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T10:18:44", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "AMC261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 1.5302, "open_interest": 16.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0219, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:45:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261204C00002000", "bid": 1.21, "bid_size": 1035.0, "ask": 1.68, "ask_size": 29.0, "iv": 0.0, "open_interest": 20.0, "volume": 12.0, "delta": 0.9715, "gamma": 0.059, "vega": 0.0006, "theta": -0.0012, "rho": 0.0013, "theo": 1.4828, "change": 0.055, "open": 1.32, "high": 1.45, "low": 1.32, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:40:28", "percent_change": 3.94265, "prev_day_close": 1.39500004053116}, {"option": "AMC261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3749.0, "iv": 1.6567, "open_interest": 25.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0591, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMC261204C00002500", "bid": 0.89, "bid_size": 1307.0, "ask": 1.04, "ask_size": 728.0, "iv": 0.0, "open_interest": 148.0, "volume": 1.0, "delta": 0.9298, "gamma": 0.1593, "vega": 0.0012, "theta": -0.0022, "rho": 0.0016, "theo": 0.9996, "change": -0.01, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T12:50:38", "percent_change": -1.11111, "prev_day_close": 0.900000005960464}, {"option": "AMC261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2953.0, "iv": 0.9153, "open_interest": 542.0, "volume": 0.0, "delta": -0.07, "gamma": 0.1597, "vega": 0.0012, "theta": -0.0023, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:43:37", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AMC261204C00003000", "bid": 0.5, "bid_size": 981.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.6325, "open_interest": 975.0, "volume": 70.0, "delta": 0.8077, "gamma": 0.4166, "vega": 0.0024, "theta": -0.0037, "rho": 0.0016, "theo": 0.5485, "change": 0.02, "open": 0.59, "high": 0.6, "low": 0.43, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T15:56:36", "percent_change": 4.0, "prev_day_close": 0.5}, {"option": "AMC261204P00003000", "bid": 0.02, "bid_size": 3790.0, "ask": 0.14, "ask_size": 3269.0, "iv": 0.7527, "open_interest": 1292.0, "volume": 123.0, "delta": -0.1925, "gamma": 0.4181, "vega": 0.0024, "theta": -0.0037, "rho": -0.0005, "theo": 0.0755, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:15:03", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "AMC261204C00003500", "bid": 0.14, "bid_size": 2976.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.5691, "open_interest": 2821.0, "volume": 210.0, "delta": 0.5179, "gamma": 0.6663, "vega": 0.0035, "theta": -0.005, "rho": 0.0011, "theo": 0.2256, "change": 0.035, "open": 0.22, "high": 0.26, "low": 0.15, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T15:43:41", "percent_change": 17.0732, "prev_day_close": 0.205000005662441}, {"option": "AMC261204P00003500", "bid": 0.2, "bid_size": 1399.0, "ask": 0.29, "ask_size": 100.0, "iv": 0.6507, "open_interest": 171.0, "volume": 8.0, "delta": -0.4838, "gamma": 0.6705, "vega": 0.0035, "theta": -0.005, "rho": -0.0011, "theo": 0.2517, "change": 0.005, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T14:09:46", "percent_change": 1.5873, "prev_day_close": 0.314999997615814}, {"option": "AMC261204C00004000", "bid": 0.09, "bid_size": 1.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.7448, "open_interest": 16084.0, "volume": 487.0, "delta": 0.2686, "gamma": 0.4845, "vega": 0.0029, "theta": -0.0046, "rho": 0.0006, "theo": 0.0999, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:46:47", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "AMC261204P00004000", "bid": 0.63, "bid_size": 1.0, "ask": 0.78, "ask_size": 1632.0, "iv": 1.0172, "open_interest": 53.0, "volume": 4.0, "delta": -0.7347, "gamma": 0.49, "vega": 0.0029, "theta": -0.0046, "rho": -0.0016, "theo": 0.6258, "change": 0.08, "open": 0.73, "high": 0.78, "low": 0.73, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T09:45:00", "percent_change": 11.4286, "prev_day_close": 0.700000017881394}, {"option": "AMC261204C00004500", "bid": 0.02, "bid_size": 2448.0, "ask": 0.06, "ask_size": 18.0, "iv": 0.8009, "open_interest": 298.0, "volume": 66.0, "delta": 0.1541, "gamma": 0.3002, "vega": 0.0021, "theta": -0.0038, "rho": 0.0003, "theo": 0.0562, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:28:53", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "AMC261204P00004500", "bid": 1.02, "bid_size": 412.0, "ask": 1.2, "ask_size": 357.0, "iv": 1.0084, "open_interest": 1.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.3057, "vega": 0.0021, "theta": -0.0038, "rho": -0.0017, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:46:19", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "AMC261204C00005000", "bid": 0.01, "bid_size": 2519.0, "ask": 0.04, "ask_size": 22.0, "iv": 0.9136, "open_interest": 540.0, "volume": 28.0, "delta": 0.099, "gamma": 0.1953, "vega": 0.0015, "theta": -0.0031, "rho": 0.0002, "theo": 0.0365, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:41:58", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMC261204P00005000", "bid": 1.49, "bid_size": 115.0, "ask": 1.72, "ask_size": 87.0, "iv": 1.2304, "open_interest": 3.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.2008, "vega": 0.0015, "theta": -0.0031, "rho": -0.0017, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T10:50:36", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AMC261204C00005500", "bid": 0.01, "bid_size": 16.0, "ask": 0.04, "ask_size": 23.0, "iv": 1.0879, "open_interest": 212.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.1351, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:56:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMC261204P00005500", "bid": 2.01, "bid_size": 11.0, "ask": 2.25, "ask_size": 82.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.141, "vega": 0.0011, "theta": -0.0025, "rho": -0.0016, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "AMC261204C00006000", "bid": 0.01, "bid_size": 527.0, "ask": 0.03, "ask_size": 25.0, "iv": 1.1901, "open_interest": 1360.0, "volume": 106.0, "delta": 0.0508, "gamma": 0.0984, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0194, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:25:07", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "AMC261204P00006000", "bid": 2.5, "bid_size": 76.0, "ask": 2.77, "ask_size": 92.0, "iv": 1.7658, "open_interest": 1.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.1048, "vega": 0.0008, "theta": -0.0021, "rho": -0.0015, "theo": 2.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-06T10:51:11", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "AMC261204C00007000", "bid": 0.01, "bid_size": 294.0, "ask": 0.02, "ask_size": 16.0, "iv": 1.3765, "open_interest": 291.0, "volume": 403.0, "delta": 0.0309, "gamma": 0.0582, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0121, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:42:53", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMC261204P00007000", "bid": 3.45, "bid_size": 89.0, "ask": 3.8, "ask_size": 84.0, "iv": 2.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0636, "vega": 0.0005, "theta": -0.0014, "rho": -0.0012, "theo": 3.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMC261211C00000500", "bid": 2.69, "bid_size": 1621.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 196.0, "volume": 6.0, "delta": 0.999, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 2.9653, "change": -0.06, "open": 3.05, "high": 3.05, "low": 2.88, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-10T15:40:06", "percent_change": -2.04082, "prev_day_close": 2.94000005722046}, {"option": "AMC261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 3.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261211C00001000", "bid": 2.22, "bid_size": 522.0, "ask": 2.71, "ask_size": 9.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0001, "rho": 0.0004, "theo": 2.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T11:33:52", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "AMC261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261211C00001500", "bid": 1.72, "bid_size": 500.0, "ask": 2.18, "ask_size": 14.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0238, "vega": 0.0003, "theta": -0.0005, "rho": 0.0009, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T11:57:32", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "AMC261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0231, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261211C00002000", "bid": 1.22, "bid_size": 265.0, "ask": 1.69, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0643, "vega": 0.0007, "theta": -0.0011, "rho": 0.0015, "theo": 1.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T14:24:59", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "AMC261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 348.0, "iv": 1.1088, "open_interest": 52.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.064, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:06:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMC261211C00002500", "bid": 0.8, "bid_size": 326.0, "ask": 1.08, "ask_size": 52.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.1681, "vega": 0.0015, "theta": -0.0021, "rho": 0.0019, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:43:32", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "AMC261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2479.0, "iv": 0.8422, "open_interest": 540.0, "volume": 1.0, "delta": -0.0827, "gamma": 0.1684, "vega": 0.0015, "theta": -0.0022, "rho": -0.0003, "theo": 0.0374, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:38:46", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "AMC261211C00003000", "bid": 0.48, "bid_size": 1463.0, "ask": 0.62, "ask_size": 322.0, "iv": 0.6597, "open_interest": 235.0, "volume": 130.0, "delta": 0.7832, "gamma": 0.3924, "vega": 0.003, "theta": -0.0034, "rho": 0.0019, "theo": 0.5711, "change": 0.025, "open": 0.48, "high": 0.55, "low": 0.48, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T14:06:46", "percent_change": 4.9505, "prev_day_close": 0.504999995231628}, {"option": "AMC261211P00003000", "bid": 0.06, "bid_size": 2370.0, "ask": 0.17, "ask_size": 3204.0, "iv": 0.7811, "open_interest": 256.0, "volume": 2.0, "delta": -0.2154, "gamma": 0.3936, "vega": 0.003, "theta": -0.0035, "rho": -0.0007, "theo": 0.1007, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:31:01", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "AMC261211C00003500", "bid": 0.19, "bid_size": 2123.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.6408, "open_interest": 2237.0, "volume": 98.0, "delta": 0.5243, "gamma": 0.567, "vega": 0.004, "theta": -0.0045, "rho": 0.0014, "theo": 0.2651, "change": 0.025, "open": 0.22, "high": 0.29, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T15:28:43", "percent_change": 10.2041, "prev_day_close": 0.245000004768372}, {"option": "AMC261211P00003500", "bid": 0.25, "bid_size": 1281.0, "ask": 0.35, "ask_size": 138.0, "iv": 0.7077, "open_interest": 84.0, "volume": 8.0, "delta": -0.4753, "gamma": 0.5698, "vega": 0.004, "theta": -0.0045, "rho": -0.0015, "theo": 0.2932, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:26:24", "percent_change": 4.61538, "prev_day_close": 0.325000002980232}, {"option": "AMC261211C00004000", "bid": 0.1, "bid_size": 22.0, "ask": 0.14, "ask_size": 30.0, "iv": 0.7171, "open_interest": 1497.0, "volume": 29.0, "delta": 0.3007, "gamma": 0.4501, "vega": 0.0035, "theta": -0.0043, "rho": 0.0008, "theo": 0.1301, "change": -0.005, "open": 0.09, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T15:49:02", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "AMC261211P00004000", "bid": 0.62, "bid_size": 120.0, "ask": 0.8, "ask_size": 870.0, "iv": 0.9068, "open_interest": 10.0, "volume": 2.0, "delta": -0.7003, "gamma": 0.4542, "vega": 0.0035, "theta": -0.0043, "rho": -0.002, "theo": 0.6573, "change": 0.065, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T09:44:35", "percent_change": 9.21986, "prev_day_close": 0.7049999833107}, {"option": "AMC261211C00004500", "bid": 0.03, "bid_size": 3473.0, "ask": 0.08, "ask_size": 79.0, "iv": 0.7741, "open_interest": 1450.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.3038, "vega": 0.0027, "theta": -0.0037, "rho": 0.0005, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:48:37", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "AMC261211P00004500", "bid": 1.04, "bid_size": 44.0, "ask": 1.22, "ask_size": 8.0, "iv": 0.9562, "open_interest": 6.0, "volume": 0.0, "delta": -0.8185, "gamma": 0.3086, "vega": 0.0026, "theta": -0.0036, "rho": -0.0023, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T09:55:13", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "AMC261211C00005000", "bid": 0.02, "bid_size": 3286.0, "ask": 0.06, "ask_size": 365.0, "iv": 0.8975, "open_interest": 64.0, "volume": 10.0, "delta": 0.1229, "gamma": 0.209, "vega": 0.002, "theta": -0.0031, "rho": 0.0003, "theo": 0.0512, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:08", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "AMC261211P00005000", "bid": 1.43, "bid_size": 756.0, "ask": 1.74, "ask_size": 698.0, "iv": 1.1977, "open_interest": 69.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.2142, "vega": 0.002, "theta": -0.003, "rho": -0.0024, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "AMC261211C00005500", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 3088.0, "iv": 1.1694, "open_interest": 32.0, "volume": 1.0, "delta": 0.0882, "gamma": 0.1506, "vega": 0.0016, "theta": -0.0026, "rho": 0.0002, "theo": 0.0371, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:18:37", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "AMC261211P00005500", "bid": 1.98, "bid_size": 56.0, "ask": 2.24, "ask_size": 46.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.1559, "vega": 0.0015, "theta": -0.0025, "rho": -0.0023, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "AMC261211C00006000", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 27.0, "iv": 1.1328, "open_interest": 109.0, "volume": 22.0, "delta": 0.0667, "gamma": 0.1132, "vega": 0.0013, "theta": -0.0023, "rho": 0.0002, "theo": 0.0284, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:08:31", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "AMC261211P00006000", "bid": 2.49, "bid_size": 31.0, "ask": 2.76, "ask_size": 22.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.119, "vega": 0.0012, "theta": -0.0021, "rho": -0.0022, "theo": 2.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "AMC261211C00007000", "bid": 0.01, "bid_size": 4.0, "ask": 0.14, "ask_size": 3484.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0705, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "AMC261211P00007000", "bid": 3.45, "bid_size": 89.0, "ask": 3.8, "ask_size": 41.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0775, "vega": 0.0008, "theta": -0.0015, "rho": -0.002, "theo": 3.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMC261218C00000500", "bid": 2.9, "bid_size": 56.0, "ask": 3.15, "ask_size": 2017.0, "iv": 4.5843, "open_interest": 372.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 2.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T15:51:31", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "AMC261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 2.7192, "open_interest": 1062.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0014, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T10:24:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261218C00001000", "bid": 2.28, "bid_size": 2116.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 277.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0001, "rho": 0.0006, "theo": 2.4579, "change": -0.04, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-10T10:31:20", "percent_change": -1.65975, "prev_day_close": 2.4099999666214}, {"option": "AMC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 1.758, "open_interest": 754.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.007, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:41:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261218C00001500", "bid": 1.83, "bid_size": 1909.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2728.0, "volume": 4.0, "delta": 0.9858, "gamma": 0.0234, "vega": 0.0004, "theta": -0.0004, "rho": 0.0014, "theo": 1.9638, "change": -0.015, "open": 1.91, "high": 1.91, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-10T15:53:20", "percent_change": -0.791556, "prev_day_close": 1.89499998092651}, {"option": "AMC261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.2137, "open_interest": 1902.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0231, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0071, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:02:37", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "AMC261218C00002000", "bid": 1.43, "bid_size": 770.0, "ask": 1.49, "ask_size": 18.0, "iv": 0.6696, "open_interest": 4859.0, "volume": 112.0, "delta": 0.9642, "gamma": 0.066, "vega": 0.0008, "theta": -0.001, "rho": 0.002, "theo": 1.4761, "change": 0.055, "open": 1.42, "high": 1.46, "low": 1.4, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T15:55:55", "percent_change": 4.0, "prev_day_close": 1.375}, {"option": "AMC261218P00002000", "bid": 0.01, "bid_size": 50.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.1102, "open_interest": 6706.0, "volume": 2.0, "delta": -0.0342, "gamma": 0.0661, "vega": 0.0008, "theta": -0.0011, "rho": -0.0001, "theo": 0.017, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:03:18", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AMC261218C00002500", "bid": 0.87, "bid_size": 2059.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 8060.0, "volume": 27.0, "delta": 0.9092, "gamma": 0.1729, "vega": 0.0018, "theta": -0.0018, "rho": 0.0023, "theo": 1.0039, "change": 0.08, "open": 0.98, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:59:45", "percent_change": 8.69565, "prev_day_close": 0.919999986886978}, {"option": "AMC261218P00002500", "bid": 0.03, "bid_size": 35.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.7893, "open_interest": 7125.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.1733, "vega": 0.0018, "theta": -0.002, "rho": -0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:07:47", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "AMC261218C00003000", "bid": 0.55, "bid_size": 1109.0, "ask": 0.61, "ask_size": 50.0, "iv": 0.7053, "open_interest": 14901.0, "volume": 492.0, "delta": 0.7703, "gamma": 0.381, "vega": 0.0034, "theta": -0.0031, "rho": 0.0023, "theo": 0.5809, "change": 0.05, "open": 0.5, "high": 0.59, "low": 0.46, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T15:58:37", "percent_change": 9.61538, "prev_day_close": 0.520000010728836}, {"option": "AMC261218P00003000", "bid": 0.1, "bid_size": 1623.0, "ask": 0.14, "ask_size": 1036.0, "iv": 0.7163, "open_interest": 4024.0, "volume": 191.0, "delta": -0.2287, "gamma": 0.3825, "vega": 0.0034, "theta": -0.0031, "rho": -0.0009, "theo": 0.1172, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:59:45", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "AMC261218C00003500", "bid": 0.28, "bid_size": 168.0, "ask": 0.3, "ask_size": 50.0, "iv": 0.6879, "open_interest": 12512.0, "volume": 1260.0, "delta": 0.5269, "gamma": 0.5152, "vega": 0.0044, "theta": -0.004, "rho": 0.0017, "theo": 0.2903, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:57:38", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "AMC261218P00003500", "bid": 0.32, "bid_size": 2.0, "ask": 0.36, "ask_size": 1630.0, "iv": 0.7227, "open_interest": 5281.0, "volume": 387.0, "delta": -0.4734, "gamma": 0.5187, "vega": 0.0044, "theta": -0.004, "rho": -0.0018, "theo": 0.3248, "change": -0.045, "open": 0.46, "high": 0.46, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T15:54:31", "percent_change": -11.6883, "prev_day_close": 0.385000005364418}, {"option": "AMC261218C00004000", "bid": 0.14, "bid_size": 45.0, "ask": 0.17, "ask_size": 19.0, "iv": 0.7556, "open_interest": 8935.0, "volume": 208.0, "delta": 0.3232, "gamma": 0.4223, "vega": 0.004, "theta": -0.004, "rho": 0.001, "theo": 0.1559, "change": 0.01, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:53:29", "percent_change": 7.14286, "prev_day_close": 0.140000000596046}, {"option": "AMC261218P00004000", "bid": 0.59, "bid_size": 1865.0, "ask": 0.83, "ask_size": 1600.0, "iv": 0.8089, "open_interest": 349.0, "volume": 8.0, "delta": -0.6788, "gamma": 0.4273, "vega": 0.004, "theta": -0.004, "rho": -0.0024, "theo": 0.6894, "change": 0.035, "open": 0.79, "high": 0.79, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:21:36", "percent_change": 4.89511, "prev_day_close": 0.714999973773956}, {"option": "AMC261218C00004500", "bid": 0.06, "bid_size": 2565.0, "ask": 0.1, "ask_size": 158.0, "iv": 0.7923, "open_interest": 2745.0, "volume": 140.0, "delta": 0.2097, "gamma": 0.3018, "vega": 0.0032, "theta": -0.0036, "rho": 0.0007, "theo": 0.0977, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:59:47", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "AMC261218P00004500", "bid": 1.03, "bid_size": 1549.0, "ask": 1.26, "ask_size": 1690.0, "iv": 0.8942, "open_interest": 121.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.3075, "vega": 0.0032, "theta": -0.0035, "rho": -0.0028, "theo": 1.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T13:21:13", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "AMC261218C00005000", "bid": 0.05, "bid_size": 526.0, "ask": 0.07, "ask_size": 156.0, "iv": 0.9047, "open_interest": 22985.0, "volume": 461.0, "delta": 0.1472, "gamma": 0.2181, "vega": 0.0026, "theta": -0.0031, "rho": 0.0005, "theo": 0.0685, "change": 0.005, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:15:03", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AMC261218P00005000", "bid": 1.52, "bid_size": 1286.0, "ask": 1.74, "ask_size": 1433.0, "iv": 1.0474, "open_interest": 108.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.2242, "vega": 0.0025, "theta": -0.0031, "rho": -0.0028, "theo": 1.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T13:05:38", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "AMC261218C00005500", "bid": 0.03, "bid_size": 2015.0, "ask": 0.06, "ask_size": 470.0, "iv": 0.9876, "open_interest": 1324.0, "volume": 8.0, "delta": 0.1099, "gamma": 0.1637, "vega": 0.0021, "theta": -0.0028, "rho": 0.0004, "theo": 0.0516, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:11:09", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMC261218P00005500", "bid": 2.0, "bid_size": 359.0, "ask": 2.22, "ask_size": 128.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.1699, "vega": 0.002, "theta": -0.0026, "rho": -0.0029, "theo": 2.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T15:32:12", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "AMC261218C00006000", "bid": 0.03, "bid_size": 236.0, "ask": 0.04, "ask_size": 7.0, "iv": 1.0591, "open_interest": 5138.0, "volume": 128.0, "delta": 0.0859, "gamma": 0.1273, "vega": 0.0017, "theta": -0.0024, "rho": 0.0003, "theo": 0.0409, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:43:18", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "AMC261218P00006000", "bid": 2.51, "bid_size": 25.0, "ask": 2.75, "ask_size": 149.0, "iv": 1.366, "open_interest": 20.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.1337, "vega": 0.0016, "theta": -0.0023, "rho": -0.0028, "theo": 2.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T15:17:01", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "AMC261218C00007000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 23.0, "iv": 1.2728, "open_interest": 11225.0, "volume": 96.0, "delta": 0.0579, "gamma": 0.084, "vega": 0.0013, "theta": -0.002, "rho": 0.0002, "theo": 0.0283, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:01:11", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "AMC261218P00007000", "bid": 3.45, "bid_size": 290.0, "ask": 3.8, "ask_size": 149.0, "iv": 1.5962, "open_interest": 10.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0915, "vega": 0.0011, "theta": -0.0018, "rho": -0.0026, "theo": 3.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-11-05T11:12:59", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "AMC261218C00008000", "bid": 0.02, "bid_size": 17.0, "ask": 0.03, "ask_size": 46.0, "iv": 1.3665, "open_interest": 1983.0, "volume": 88.0, "delta": 0.0425, "gamma": 0.0604, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:40:20", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "AMC261218P00008000", "bid": 4.4, "bid_size": 493.0, "ask": 4.8, "ask_size": 61.0, "iv": 1.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0686, "vega": 0.0008, "theta": -0.0015, "rho": -0.0022, "theo": 4.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "AMC261224C00000500", "bid": 2.71, "bid_size": 257.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": 0.9983, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 2.9656, "change": -0.01, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T12:51:32", "percent_change": -0.340138, "prev_day_close": 2.94000005722046}, {"option": "AMC261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 2.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC261224C00001000", "bid": 2.22, "bid_size": 262.0, "ask": 2.72, "ask_size": 8.0, "iv": 1.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0106, "vega": 0.0002, "theta": 0.0, "rho": 0.0006, "theo": 2.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "AMC261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 3039.0, "iv": 2.7169, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0098, "vega": 0.0002, "theta": -0.0004, "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": 0.0700000002980232}, {"option": "AMC261224C00001500", "bid": 1.72, "bid_size": 255.0, "ask": 2.18, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0298, "vega": 0.0006, "theta": -0.0005, "rho": 0.0013, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "AMC261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3388.0, "iv": 1.9449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0291, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMC261224C00002000", "bid": 1.22, "bid_size": 345.0, "ask": 1.64, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9532, "gamma": 0.075, "vega": 0.0011, "theta": -0.0011, "rho": 0.0021, "theo": 1.494, "change": -0.035, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T09:31:55", "percent_change": -2.4735, "prev_day_close": 1.41499996185303}, {"option": "AMC261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3322.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0747, "vega": 0.0011, "theta": -0.0013, "rho": -0.0002, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AMC261224C00002500", "bid": 0.84, "bid_size": 268.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 12.0, "volume": 3.0, "delta": 0.8935, "gamma": 0.1755, "vega": 0.0022, "theta": -0.0019, "rho": 0.0026, "theo": 1.0281, "change": -0.015, "open": 0.93, "high": 0.94, "low": 0.93, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:44:29", "percent_change": -1.57068, "prev_day_close": 0.955000013113022}, {"option": "AMC261224P00002500", "bid": 0.01, "bid_size": 2327.0, "ask": 0.06, "ask_size": 339.0, "iv": 0.7392, "open_interest": 21.0, "volume": 1.0, "delta": -0.1043, "gamma": 0.1758, "vega": 0.0022, "theta": -0.0021, "rho": -0.0005, "theo": 0.0575, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMC261224C00003000", "bid": 0.55, "bid_size": 1.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.6917, "open_interest": 140.0, "volume": 59.0, "delta": 0.7594, "gamma": 0.3539, "vega": 0.0037, "theta": -0.003, "rho": 0.0026, "theo": 0.612, "change": 0.06, "open": 0.59, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T15:36:14", "percent_change": 10.9091, "prev_day_close": 0.550000011920929}, {"option": "AMC261224P00003000", "bid": 0.1, "bid_size": 3.0, "ask": 0.17, "ask_size": 1458.0, "iv": 0.714, "open_interest": 75.0, "volume": 2.0, "delta": -0.2389, "gamma": 0.3554, "vega": 0.0037, "theta": -0.0031, "rho": -0.0011, "theo": 0.1387, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:17:21", "percent_change": -3.2258, "prev_day_close": 0.154999997466803}, {"option": "AMC261224C00003500", "bid": 0.27, "bid_size": 2156.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6716, "open_interest": 382.0, "volume": 30.0, "delta": 0.5365, "gamma": 0.4706, "vega": 0.0048, "theta": -0.0037, "rho": 0.002, "theo": 0.3223, "change": 0.045, "open": 0.29, "high": 0.33, "low": 0.27, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T15:36:02", "percent_change": 15.7895, "prev_day_close": 0.285000003874302}, {"option": "AMC261224P00003500", "bid": 0.28, "bid_size": 1376.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.7352, "open_interest": 17.0, "volume": 0.0, "delta": -0.463, "gamma": 0.4739, "vega": 0.0048, "theta": -0.0038, "rho": -0.002, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "AMC261224C00004000", "bid": 0.13, "bid_size": 10.0, "ask": 0.21, "ask_size": 1567.0, "iv": 0.7647, "open_interest": 228.0, "volume": 42.0, "delta": 0.3463, "gamma": 0.4, "vega": 0.0044, "theta": -0.0038, "rho": 0.0013, "theo": 0.1839, "change": 0.01, "open": 0.16, "high": 0.18, "low": 0.14, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T15:55:08", "percent_change": 6.66667, "prev_day_close": 0.149999998509884}, {"option": "AMC261224P00004000", "bid": 0.65, "bid_size": 14.0, "ask": 0.85, "ask_size": 829.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.4046, "vega": 0.0044, "theta": -0.0038, "rho": -0.0028, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "AMC261224C00004500", "bid": 0.05, "bid_size": 2901.0, "ask": 0.12, "ask_size": 9.0, "iv": 0.7472, "open_interest": 33.0, "volume": 255.0, "delta": 0.2364, "gamma": 0.2984, "vega": 0.0037, "theta": -0.0036, "rho": 0.0009, "theo": 0.1222, "change": 0.0, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:42:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "AMC261224P00004500", "bid": 1.07, "bid_size": 8.0, "ask": 1.3, "ask_size": 573.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.3037, "vega": 0.0036, "theta": -0.0034, "rho": -0.0032, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMC261224C00005000", "bid": 0.01, "bid_size": 4607.0, "ask": 0.14, "ask_size": 3161.0, "iv": 0.8921, "open_interest": 8.0, "volume": 11.0, "delta": 0.1738, "gamma": 0.2245, "vega": 0.0031, "theta": -0.0033, "rho": 0.0006, "theo": 0.0902, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:33:32", "percent_change": 16.6667, "prev_day_close": 0.0600000014528632}, {"option": "AMC261224P00005000", "bid": 1.49, "bid_size": 399.0, "ask": 1.77, "ask_size": 161.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.2302, "vega": 0.003, "theta": -0.0031, "rho": -0.0034, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "AMC261224C00005500", "bid": 0.01, "bid_size": 3709.0, "ask": 0.11, "ask_size": 2847.0, "iv": 0.9816, "open_interest": 0.0, "volume": 5.0, "delta": 0.1352, "gamma": 0.1747, "vega": 0.0026, "theta": -0.003, "rho": 0.0005, "theo": 0.0711, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:30:07", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "AMC261224P00005500", "bid": 1.97, "bid_size": 103.0, "ask": 2.23, "ask_size": 73.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.1807, "vega": 0.0025, "theta": -0.0028, "rho": -0.0035, "theo": 2.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "AMC261224C00006000", "bid": 0.01, "bid_size": 26.0, "ask": 0.11, "ask_size": 3076.0, "iv": 1.1708, "open_interest": 32.0, "volume": 3.0, "delta": 0.1096, "gamma": 0.1404, "vega": 0.0022, "theta": -0.0028, "rho": 0.0004, "theo": 0.0587, "change": 0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AMC261224P00006000", "bid": 2.5, "bid_size": 20.0, "ask": 2.74, "ask_size": 36.0, "iv": 1.2693, "open_interest": 1.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.1466, "vega": 0.0021, "theta": -0.0024, "rho": -0.0036, "theo": 2.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T09:35:56", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "AMC261224C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3265.0, "iv": 1.2422, "open_interest": 0.0, "volume": 1.0, "delta": 0.0918, "gamma": 0.1161, "vega": 0.002, "theta": -0.0026, "rho": 0.0003, "theo": 0.0499, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:10:46", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "AMC261224P00006500", "bid": 2.99, "bid_size": 22.0, "ask": 3.25, "ask_size": 48.0, "iv": 1.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.1224, "vega": 0.0018, "theta": -0.0022, "rho": -0.0036, "theo": 3.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "AMC261224C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2392.0, "iv": 1.2118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0981, "vega": 0.0018, "theta": -0.0024, "rho": 0.0003, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:45:57", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "AMC261224P00007000", "bid": 3.4, "bid_size": 325.0, "ask": 3.75, "ask_size": 43.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.1045, "vega": 0.0016, "theta": -0.002, "rho": -0.0035, "theo": 3.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMC270115C00000500", "bid": 2.75, "bid_size": 1679.0, "ask": 3.2, "ask_size": 1459.0, "iv": 2.5434, "open_interest": 929.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.965, "change": -0.04, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-10T09:40:13", "percent_change": -1.37457, "prev_day_close": 2.9099999666214}, {"option": "AMC270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 141.0, "iv": 2.0649, "open_interest": 6292.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:42:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC270115C00001000", "bid": 2.29, "bid_size": 1858.0, "ask": 2.54, "ask_size": 1241.0, "iv": 0.0, "open_interest": 5311.0, "volume": 7.0, "delta": 0.9919, "gamma": 0.0153, "vega": 0.0003, "theta": -0.0002, "rho": 0.0005, "theo": 2.4675, "change": -0.055, "open": 2.42, "high": 2.42, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T12:11:28", "percent_change": -2.2869, "prev_day_close": 2.40499997138977}, {"option": "AMC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3351, "open_interest": 17096.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.012, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:54:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMC270115C00001500", "bid": 1.91, "bid_size": 1563.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 9246.0, "volume": 3.0, "delta": 0.9738, "gamma": 0.0382, "vega": 0.0008, "theta": -0.0006, "rho": 0.0012, "theo": 1.9784, "change": -0.015, "open": 1.92, "high": 1.92, "low": 1.88, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T12:52:36", "percent_change": -0.783291, "prev_day_close": 1.91500002145767}, {"option": "AMC270115P00001500", "bid": 0.01, "bid_size": 80.0, "ask": 0.04, "ask_size": 2447.0, "iv": 1.215, "open_interest": 4552.0, "volume": 2.0, "delta": -0.0256, "gamma": 0.0349, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 0.0194, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:30:05", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AMC270115C00002000", "bid": 1.4, "bid_size": 1876.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 22119.0, "volume": 40.0, "delta": 0.9377, "gamma": 0.0874, "vega": 0.0017, "theta": -0.0011, "rho": 0.002, "theo": 1.5022, "change": 0.07, "open": 1.4, "high": 1.5, "low": 1.37, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T15:46:43", "percent_change": 4.8951, "prev_day_close": 1.43000000715256}, {"option": "AMC270115P00002000", "bid": 0.02, "bid_size": 15.0, "ask": 0.06, "ask_size": 1993.0, "iv": 0.9423, "open_interest": 9511.0, "volume": 17.0, "delta": -0.0599, "gamma": 0.0841, "vega": 0.0018, "theta": -0.0012, "rho": -0.0004, "theo": 0.0423, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T13:32:20", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "AMC270115C00002500", "bid": 1.0, "bid_size": 1467.0, "ask": 1.06, "ask_size": 30.0, "iv": 0.7323, "open_interest": 15496.0, "volume": 298.0, "delta": 0.8654, "gamma": 0.18, "vega": 0.0031, "theta": -0.0018, "rho": 0.0027, "theo": 1.0525, "change": 0.07, "open": 0.98, "high": 1.05, "low": 0.91, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T15:52:35", "percent_change": 7.29167, "prev_day_close": 0.96000000834465}, {"option": "AMC270115P00002500", "bid": 0.07, "bid_size": 9.0, "ask": 0.09, "ask_size": 86.0, "iv": 0.756, "open_interest": 6938.0, "volume": 22.0, "delta": -0.1305, "gamma": 0.1771, "vega": 0.0031, "theta": -0.0019, "rho": -0.0009, "theo": 0.0908, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T13:23:05", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "AMC270115C00003000", "bid": 0.66, "bid_size": 14.0, "ask": 0.68, "ask_size": 20.0, "iv": 0.7293, "open_interest": 32219.0, "volume": 5161.0, "delta": 0.7308, "gamma": 0.309, "vega": 0.0048, "theta": -0.0026, "rho": 0.0029, "theo": 0.6641, "change": 0.04, "open": 0.64, "high": 0.67, "low": 0.6, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T15:59:51", "percent_change": 6.45161, "prev_day_close": 0.620000004768372}, {"option": "AMC270115P00003000", "bid": 0.12, "bid_size": 4164.0, "ask": 0.23, "ask_size": 2494.0, "iv": 0.6652, "open_interest": 11999.0, "volume": 181.0, "delta": -0.2639, "gamma": 0.3076, "vega": 0.0048, "theta": -0.0026, "rho": -0.0019, "theo": 0.1997, "change": -0.015, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T13:42:32", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "AMC270115C00003500", "bid": 0.35, "bid_size": 2455.0, "ask": 0.43, "ask_size": 1.0, "iv": 0.6854, "open_interest": 15869.0, "volume": 659.0, "delta": 0.5446, "gamma": 0.3804, "vega": 0.0058, "theta": -0.0031, "rho": 0.0025, "theo": 0.3937, "change": 0.03, "open": 0.41, "high": 0.45, "low": 0.33, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T15:43:34", "percent_change": 7.89473, "prev_day_close": 0.38000001013279}, {"option": "AMC270115P00003500", "bid": 0.41, "bid_size": 85.0, "ask": 0.53, "ask_size": 2973.0, "iv": 0.7761, "open_interest": 5596.0, "volume": 5.0, "delta": -0.4499, "gamma": 0.3812, "vega": 0.0058, "theta": -0.0031, "rho": -0.0031, "theo": 0.4262, "change": -0.035, "open": 0.48, "high": 0.49, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T15:30:04", "percent_change": -7.36842, "prev_day_close": 0.475000008940697}, {"option": "AMC270115C00004000", "bid": 0.24, "bid_size": 36.0, "ask": 0.26, "ask_size": 12.0, "iv": 0.7478, "open_interest": 21480.0, "volume": 877.0, "delta": 0.3849, "gamma": 0.3446, "vega": 0.0056, "theta": -0.0031, "rho": 0.0019, "theo": 0.249, "change": 0.015, "open": 0.25, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T15:58:08", "percent_change": 6.12245, "prev_day_close": 0.245000004768372}, {"option": "AMC270115P00004000", "bid": 0.66, "bid_size": 3164.0, "ask": 0.88, "ask_size": 2817.0, "iv": 0.7308, "open_interest": 1723.0, "volume": 20.0, "delta": -0.6104, "gamma": 0.3474, "vega": 0.0056, "theta": -0.0031, "rho": -0.0043, "theo": 0.7785, "change": -0.02, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T10:46:53", "percent_change": -2.40964, "prev_day_close": 0.8299999833107}, {"option": "AMC270115C00004500", "bid": 0.15, "bid_size": 191.0, "ask": 0.18, "ask_size": 15.0, "iv": 0.7924, "open_interest": 9665.0, "volume": 87.0, "delta": 0.282, "gamma": 0.2788, "vega": 0.005, "theta": -0.003, "rho": 0.0014, "theo": 0.1759, "change": -0.005, "open": 0.15, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T15:29:16", "percent_change": -3.03031, "prev_day_close": 0.165000006556511}, {"option": "AMC270115P00004500", "bid": 1.13, "bid_size": 1583.0, "ask": 1.35, "ask_size": 2333.0, "iv": 0.8885, "open_interest": 910.0, "volume": 1.0, "delta": -0.7145, "gamma": 0.283, "vega": 0.0049, "theta": -0.003, "rho": -0.005, "theo": 1.2029, "change": 0.015, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-10T09:50:09", "percent_change": 1.19522, "prev_day_close": 1.25499999523163}, {"option": "AMC270115C00005000", "bid": 0.1, "bid_size": 467.0, "ask": 0.13, "ask_size": 88.0, "iv": 0.8375, "open_interest": 52264.0, "volume": 1578.0, "delta": 0.2181, "gamma": 0.2235, "vega": 0.0043, "theta": -0.0029, "rho": 0.0011, "theo": 0.1354, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:52:01", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "AMC270115P00005000", "bid": 1.6, "bid_size": 4.0, "ask": 1.76, "ask_size": 1785.0, "iv": 0.9317, "open_interest": 2164.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.2286, "vega": 0.0043, "theta": -0.0028, "rho": -0.0054, "theo": 1.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T09:31:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMC270115C00005500", "bid": 0.08, "bid_size": 5.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.8979, "open_interest": 13704.0, "volume": 7.0, "delta": 0.1765, "gamma": 0.1826, "vega": 0.0038, "theta": -0.0027, "rho": 0.0009, "theo": 0.1104, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:39:54", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "AMC270115P00005500", "bid": 2.03, "bid_size": 1600.0, "ask": 2.29, "ask_size": 1751.0, "iv": 1.0231, "open_interest": 398.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.1884, "vega": 0.0037, "theta": -0.0026, "rho": -0.0057, "theo": 2.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T10:40:03", "percent_change": 0.0, "prev_day_close": 2.18999993801117}, {"option": "AMC270115C00006000", "bid": 0.07, "bid_size": 4.0, "ask": 0.1, "ask_size": 485.0, "iv": 0.9907, "open_interest": 5034.0, "volume": 578.0, "delta": 0.1479, "gamma": 0.1526, "vega": 0.0034, "theta": -0.0026, "rho": 0.0007, "theo": 0.0936, "change": 0.0, "open": 0.08, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:51:20", "percent_change": -2.42144e-06, "prev_day_close": 0.080000001937151}, {"option": "AMC270115P00006000", "bid": 2.52, "bid_size": 204.0, "ask": 2.77, "ask_size": 153.0, "iv": 1.1035, "open_interest": 5.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.1589, "vega": 0.0033, "theta": -0.0024, "rho": -0.0058, "theo": 2.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T15:17:01", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "AMC270115C00007000", "bid": 0.06, "bid_size": 1.0, "ask": 0.09, "ask_size": 1697.0, "iv": 1.1365, "open_interest": 25448.0, "volume": 397.0, "delta": 0.1119, "gamma": 0.1132, "vega": 0.0028, "theta": -0.0023, "rho": 0.0006, "theo": 0.0728, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:33:06", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AMC270115P00007000", "bid": 3.45, "bid_size": 2019.0, "ask": 3.75, "ask_size": 1972.0, "iv": 1.1619, "open_interest": 847.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.1205, "vega": 0.0026, "theta": -0.0021, "rho": -0.0059, "theo": 3.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-10-29T09:30:55", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AMC270115C00008000", "bid": 0.05, "bid_size": 20.0, "ask": 0.06, "ask_size": 14.0, "iv": 1.1777, "open_interest": 1497.0, "volume": 44.0, "delta": 0.0905, "gamma": 0.0893, "vega": 0.0024, "theta": -0.0022, "rho": 0.0004, "theo": 0.0604, "change": 0.0, "open": 0.07, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:59:52", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "AMC270115P00008000", "bid": 4.4, "bid_size": 598.0, "ask": 4.8, "ask_size": 378.0, "iv": 1.3218, "open_interest": 20.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0973, "vega": 0.0022, "theta": -0.0018, "rho": -0.0061, "theo": 4.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-22T10:58:11", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMC270115C00010000", "bid": 0.05, "bid_size": 52.0, "ask": 0.06, "ask_size": 50.0, "iv": 1.4244, "open_interest": 126163.0, "volume": 483.0, "delta": 0.0666, "gamma": 0.0627, "vega": 0.0019, "theta": -0.0019, "rho": 0.0003, "theo": 0.0464, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:43:23", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "AMC270115P00010000", "bid": 6.5, "bid_size": 1424.0, "ask": 6.8, "ask_size": 1444.0, "iv": 1.7543, "open_interest": 582.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0719, "vega": 0.0016, "theta": -0.0014, "rho": -0.0057, "theo": 6.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T10:02:02", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "AMC270319C00000500", "bid": 2.75, "bid_size": 1082.0, "ask": 3.15, "ask_size": 592.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0049, "vega": 0.0002, "theta": 0.0, "rho": 0.0006, "theo": 2.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T13:31:21", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "AMC270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 1.4832, "open_interest": 7.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0001, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T15:42:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC270319C00001000", "bid": 2.29, "bid_size": 1999.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 325.0, "volume": 8.0, "delta": 0.9827, "gamma": 0.0172, "vega": 0.0008, "theta": -0.0001, "rho": 0.0022, "theo": 2.4716, "change": 0.07, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-10T10:29:54", "percent_change": 2.95359, "prev_day_close": 2.37000000476837}, {"option": "AMC270319P00001000", "bid": 0.01, "bid_size": 50.0, "ask": 0.02, "ask_size": 1153.0, "iv": 1.14, "open_interest": 296.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0159, "vega": 0.0008, "theta": -0.0003, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:46:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AMC270319C00001500", "bid": 1.85, "bid_size": 1974.0, "ask": 2.09, "ask_size": 1389.0, "iv": 0.7206, "open_interest": 426.0, "volume": 1.0, "delta": 0.9563, "gamma": 0.0438, "vega": 0.0018, "theta": -0.0004, "rho": 0.0039, "theo": 2.0013, "change": -0.01, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T09:37:42", "percent_change": -0.526315, "prev_day_close": 1.89999997615814}, {"option": "AMC270319P00001500", "bid": 0.01, "bid_size": 125.0, "ask": 0.08, "ask_size": 3113.0, "iv": 0.9991, "open_interest": 80.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.043, "vega": 0.0018, "theta": -0.0006, "rho": -0.0006, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:44:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AMC270319C00002000", "bid": 1.42, "bid_size": 1781.0, "ask": 1.61, "ask_size": 124.0, "iv": 0.7057, "open_interest": 658.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0912, "vega": 0.0033, "theta": -0.0009, "rho": 0.0053, "theo": 1.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T12:41:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMC270319P00002000", "bid": 0.07, "bid_size": 5.0, "ask": 0.09, "ask_size": 110.0, "iv": 0.8259, "open_interest": 2384.0, "volume": 102.0, "delta": -0.0888, "gamma": 0.0912, "vega": 0.0033, "theta": -0.0011, "rho": -0.0013, "theo": 0.0898, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:55:21", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "AMC270319C00002500", "bid": 1.12, "bid_size": 1677.0, "ask": 1.28, "ask_size": 2278.0, "iv": 0.8553, "open_interest": 3229.0, "volume": 5.0, "delta": 0.8234, "gamma": 0.1556, "vega": 0.0052, "theta": -0.0015, "rho": 0.0059, "theo": 1.1664, "change": 0.045, "open": 1.08, "high": 1.17, "low": 1.07, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T15:35:23", "percent_change": 4.03588, "prev_day_close": 1.1149999499321}, {"option": "AMC270319P00002500", "bid": 0.16, "bid_size": 1160.0, "ask": 0.24, "ask_size": 3985.0, "iv": 0.8116, "open_interest": 3414.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.1568, "vega": 0.0052, "theta": -0.0016, "rho": -0.0025, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:11:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMC270319C00003000", "bid": 0.8, "bid_size": 1987.0, "ask": 0.91, "ask_size": 5.0, "iv": 0.774, "open_interest": 6632.0, "volume": 58.0, "delta": 0.7096, "gamma": 0.214, "vega": 0.007, "theta": -0.002, "rho": 0.0057, "theo": 0.8501, "change": -0.015, "open": 0.88, "high": 0.88, "low": 0.79, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T13:59:36", "percent_change": -1.84049, "prev_day_close": 0.814999997615814}, {"option": "AMC270319P00003000", "bid": 0.25, "bid_size": 4470.0, "ask": 0.43, "ask_size": 3193.0, "iv": 0.7293, "open_interest": 3211.0, "volume": 38.0, "delta": -0.2872, "gamma": 0.2167, "vega": 0.007, "theta": -0.0021, "rho": -0.0042, "theo": 0.3663, "change": -0.035, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T15:02:08", "percent_change": -8.64198, "prev_day_close": 0.405000001192093}, {"option": "AMC270319C00003500", "bid": 0.6, "bid_size": 1424.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.7703, "open_interest": 6446.0, "volume": 343.0, "delta": 0.5874, "gamma": 0.2428, "vega": 0.0079, "theta": -0.0023, "rho": 0.005, "theo": 0.6208, "change": 0.025, "open": 0.56, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T15:54:12", "percent_change": 4.20168, "prev_day_close": 0.594999998807907}, {"option": "AMC270319P00003500", "bid": 0.6, "bid_size": 70.0, "ask": 0.74, "ask_size": 3786.0, "iv": 0.8206, "open_interest": 2491.0, "volume": 30.0, "delta": -0.4112, "gamma": 0.2473, "vega": 0.008, "theta": -0.0024, "rho": -0.006, "theo": 0.6308, "change": -0.035, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:30:06", "percent_change": -5.10949, "prev_day_close": 0.685000002384186}, {"option": "AMC270319C00004000", "bid": 0.43, "bid_size": 2096.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.774, "open_interest": 5730.0, "volume": 68.0, "delta": 0.4791, "gamma": 0.2421, "vega": 0.0081, "theta": -0.0024, "rho": 0.0042, "theo": 0.4652, "change": -0.01, "open": 0.44, "high": 0.51, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T15:53:12", "percent_change": -2.27273, "prev_day_close": 0.439999997615814}, {"option": "AMC270319P00004000", "bid": 0.81, "bid_size": 3000.0, "ask": 1.07, "ask_size": 2396.0, "iv": 0.7556, "open_interest": 847.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.2485, "vega": 0.0081, "theta": -0.0025, "rho": -0.0075, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T12:52:21", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "AMC270319C00004500", "bid": 0.32, "bid_size": 1748.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.808, "open_interest": 2565.0, "volume": 6.0, "delta": 0.3927, "gamma": 0.2256, "vega": 0.0079, "theta": -0.0025, "rho": 0.0035, "theo": 0.3606, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T13:04:40", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "AMC270319P00004500", "bid": 1.28, "bid_size": 1889.0, "ask": 1.51, "ask_size": 2132.0, "iv": 0.8645, "open_interest": 241.0, "volume": 1.0, "delta": -0.6108, "gamma": 0.2336, "vega": 0.0078, "theta": -0.0024, "rho": -0.0088, "theo": 1.3613, "change": -0.03, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T10:29:53", "percent_change": -2.12766, "prev_day_close": 1.4099999666214}, {"option": "AMC270319C00005000", "bid": 0.25, "bid_size": 1457.0, "ask": 0.31, "ask_size": 882.0, "iv": 0.8406, "open_interest": 4227.0, "volume": 38.0, "delta": 0.3263, "gamma": 0.2038, "vega": 0.0074, "theta": -0.0024, "rho": 0.003, "theo": 0.2887, "change": -0.005, "open": 0.26, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T15:53:03", "percent_change": -1.88679, "prev_day_close": 0.265000000596046}, {"option": "AMC270319P00005000", "bid": 1.66, "bid_size": 1929.0, "ask": 1.94, "ask_size": 1963.0, "iv": 0.8718, "open_interest": 29.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.2134, "vega": 0.0072, "theta": -0.0023, "rho": -0.0096, "theo": 1.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T12:35:10", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "AMC270319C00005500", "bid": 0.21, "bid_size": 1.0, "ask": 0.28, "ask_size": 3585.0, "iv": 0.8942, "open_interest": 641.0, "volume": 19.0, "delta": 0.2754, "gamma": 0.1822, "vega": 0.0068, "theta": -0.0023, "rho": 0.0025, "theo": 0.2376, "change": -0.01, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T14:09:39", "percent_change": -4.54545, "prev_day_close": 0.219999998807907}, {"option": "AMC270319P00005500", "bid": 2.09, "bid_size": 1277.0, "ask": 2.39, "ask_size": 1210.0, "iv": 0.8952, "open_interest": 24.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.193, "vega": 0.0066, "theta": -0.0022, "rho": -0.0102, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:35:10", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "AMC270319C00006000", "bid": 0.08, "bid_size": 1375.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.8023, "open_interest": 1506.0, "volume": 15.0, "delta": 0.2361, "gamma": 0.1626, "vega": 0.0063, "theta": -0.0022, "rho": 0.0022, "theo": 0.2, "change": 0.03, "open": 0.17, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:58:58", "percent_change": 17.6471, "prev_day_close": 0.170000001788139}, {"option": "AMC270319P00006000", "bid": 2.55, "bid_size": 1614.0, "ask": 2.86, "ask_size": 1588.0, "iv": 0.9338, "open_interest": 111.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.1746, "vega": 0.006, "theta": -0.0021, "rho": -0.0105, "theo": 2.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:02:17", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "AMC270319C00007000", "bid": 0.12, "bid_size": 1.0, "ask": 0.2, "ask_size": 3614.0, "iv": 0.9865, "open_interest": 10761.0, "volume": 32.0, "delta": 0.1804, "gamma": 0.1309, "vega": 0.0054, "theta": -0.002, "rho": 0.0016, "theo": 0.1494, "change": -0.03, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T14:54:06", "percent_change": -18.75, "prev_day_close": 0.160000000149012}, {"option": "AMC270319P00007000", "bid": 3.55, "bid_size": 701.0, "ask": 3.8, "ask_size": 1681.0, "iv": 1.0373, "open_interest": 5.0, "volume": 80.0, "delta": -0.8359, "gamma": 0.1452, "vega": 0.0049, "theta": -0.0018, "rho": -0.0106, "theo": 3.6386, "change": -0.025, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T11:09:20", "percent_change": -0.680271, "prev_day_close": 3.67499995231628}, {"option": "AMC270319C00008000", "bid": 0.1, "bid_size": 10.0, "ask": 0.21, "ask_size": 4186.0, "iv": 1.1008, "open_interest": 4177.0, "volume": 33.0, "delta": 0.1438, "gamma": 0.1075, "vega": 0.0046, "theta": -0.0018, "rho": 0.0013, "theo": 0.1175, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T15:04:48", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "AMC270319P00008000", "bid": 4.5, "bid_size": 85.0, "ask": 4.8, "ask_size": 282.0, "iv": 1.1161, "open_interest": 30.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.1239, "vega": 0.004, "theta": -0.0015, "rho": -0.0101, "theo": 4.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-30T11:49:25", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMC270617C00000500", "bid": 2.7, "bid_size": 608.0, "ask": 3.2, "ask_size": 492.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.004, "vega": 0.0003, "theta": 0.0, "rho": 0.0028, "theo": 2.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:31:05", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "AMC270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.1504, "open_interest": 8.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.004, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:22:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AMC270617C00001000", "bid": 2.22, "bid_size": 892.0, "ask": 2.62, "ask_size": 57.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.018, "vega": 0.0013, "theta": 0.0, "rho": 0.0053, "theo": 2.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:56:08", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "AMC270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3025.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0182, "vega": 0.0013, "theta": -0.0003, "rho": -0.0005, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMC270617C00001500", "bid": 1.86, "bid_size": 598.0, "ask": 2.16, "ask_size": 258.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9508, "gamma": 0.0457, "vega": 0.0029, "theta": -0.0002, "rho": 0.0073, "theo": 2.0874, "change": 0.105, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T10:59:57", "percent_change": 5.28967, "prev_day_close": 1.98500001430511}, {"option": "AMC270617P00001500", "bid": 0.01, "bid_size": 3940.0, "ask": 0.14, "ask_size": 3781.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0462, "vega": 0.0029, "theta": -0.0006, "rho": -0.0014, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AMC270617C00002000", "bid": 1.47, "bid_size": 2173.0, "ask": 1.75, "ask_size": 1890.0, "iv": 0.6438, "open_interest": 662.0, "volume": 1.0, "delta": 0.8946, "gamma": 0.0848, "vega": 0.005, "theta": -0.0006, "rho": 0.0085, "theo": 1.6879, "change": 0.02, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T10:03:08", "percent_change": 1.25, "prev_day_close": 1.60000002384186}, {"option": "AMC270617P00002000", "bid": 0.06, "bid_size": 4691.0, "ask": 0.21, "ask_size": 2687.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0863, "vega": 0.0051, "theta": -0.0009, "rho": -0.0029, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:38:15", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "AMC270617C00002500", "bid": 1.17, "bid_size": 2019.0, "ask": 1.46, "ask_size": 2019.0, "iv": 0.7448, "open_interest": 90.0, "volume": 1.0, "delta": 0.817, "gamma": 0.1264, "vega": 0.0072, "theta": -0.0011, "rho": 0.009, "theo": 1.3459, "change": -0.035, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T12:25:07", "percent_change": -2.7027, "prev_day_close": 1.2950000166893}, {"option": "AMC270617P00002500", "bid": 0.25, "bid_size": 4189.0, "ask": 0.37, "ask_size": 2947.0, "iv": 0.8006, "open_interest": 143.0, "volume": 5.0, "delta": -0.1891, "gamma": 0.1292, "vega": 0.0073, "theta": -0.0013, "rho": -0.0049, "theo": 0.3008, "change": -0.005, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:47:00", "percent_change": -1.63934, "prev_day_close": 0.304999999701977}, {"option": "AMC270617C00003000", "bid": 1.0, "bid_size": 1581.0, "ask": 1.1, "ask_size": 109.0, "iv": 0.7508, "open_interest": 861.0, "volume": 51.0, "delta": 0.7272, "gamma": 0.1598, "vega": 0.009, "theta": -0.0014, "rho": 0.0088, "theo": 1.0686, "change": 0.03, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T15:46:48", "percent_change": 2.94118, "prev_day_close": 1.02000001072884}, {"option": "AMC270617P00003000", "bid": 0.38, "bid_size": 4294.0, "ask": 0.63, "ask_size": 3618.0, "iv": 0.7689, "open_interest": 188.0, "volume": 3.0, "delta": -0.2813, "gamma": 0.1646, "vega": 0.0091, "theta": -0.0016, "rho": -0.0073, "theo": 0.5124, "change": -0.065, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:40:28", "percent_change": -11.5044, "prev_day_close": 0.564999997615814}, {"option": "AMC270617C00003500", "bid": 0.72, "bid_size": 2509.0, "ask": 0.9, "ask_size": 1054.0, "iv": 0.7351, "open_interest": 1060.0, "volume": 73.0, "delta": 0.6363, "gamma": 0.18, "vega": 0.0101, "theta": -0.0017, "rho": 0.0081, "theo": 0.853, "change": 0.105, "open": 0.83, "high": 0.9, "low": 0.83, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:49:12", "percent_change": 13.2075, "prev_day_close": 0.794999986886978}, {"option": "AMC270617P00003500", "bid": 0.77, "bid_size": 23.0, "ask": 0.85, "ask_size": 967.0, "iv": 0.7998, "open_interest": 94.0, "volume": 727.0, "delta": -0.3753, "gamma": 0.187, "vega": 0.0102, "theta": -0.0017, "rho": -0.0097, "theo": 0.7872, "change": -0.055, "open": 0.81, "high": 0.81, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T15:47:56", "percent_change": -6.50888, "prev_day_close": 0.844999998807907}, {"option": "AMC270617C00004000", "bid": 0.5, "bid_size": 3683.0, "ask": 0.77, "ask_size": 2161.0, "iv": 0.734, "open_interest": 1057.0, "volume": 14.0, "delta": 0.5524, "gamma": 0.1875, "vega": 0.0107, "theta": -0.0018, "rho": 0.0074, "theo": 0.6889, "change": 0.06, "open": 0.73, "high": 0.73, "low": 0.64, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:32:26", "percent_change": 9.375, "prev_day_close": 0.640000015497208}, {"option": "AMC270617P00004000", "bid": 0.97, "bid_size": 2157.0, "ask": 1.23, "ask_size": 1846.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.197, "vega": 0.0106, "theta": -0.0018, "rho": -0.0118, "theo": 1.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-21T13:48:13", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "AMC270617C00004500", "bid": 0.55, "bid_size": 1.0, "ask": 0.63, "ask_size": 1730.0, "iv": 0.8188, "open_interest": 213.0, "volume": 1.0, "delta": 0.4792, "gamma": 0.1861, "vega": 0.0107, "theta": -0.0018, "rho": 0.0066, "theo": 0.5647, "change": 0.035, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:30:06", "percent_change": 6.54206, "prev_day_close": 0.534999996423721}, {"option": "AMC270617P00004500", "bid": 1.45, "bid_size": 178.0, "ask": 1.67, "ask_size": 2004.0, "iv": 0.866, "open_interest": 32.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.1981, "vega": 0.0106, "theta": -0.0018, "rho": -0.0136, "theo": 1.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T15:16:55", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "AMC270617C00005000", "bid": 0.4, "bid_size": 2775.0, "ask": 0.51, "ask_size": 201.0, "iv": 0.7935, "open_interest": 349.0, "volume": 3.0, "delta": 0.4172, "gamma": 0.1792, "vega": 0.0105, "theta": -0.0019, "rho": 0.0058, "theo": 0.4702, "change": 0.02, "open": 0.37, "high": 0.47, "low": 0.37, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:36:14", "percent_change": 4.44444, "prev_day_close": 0.450000002980232}, {"option": "AMC270617P00005000", "bid": 1.73, "bid_size": 2016.0, "ask": 2.11, "ask_size": 1978.0, "iv": 0.8415, "open_interest": 43.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.1936, "vega": 0.0102, "theta": -0.0018, "rho": -0.0149, "theo": 1.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:27:35", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "AMC270617C00005500", "bid": 0.35, "bid_size": 2435.0, "ask": 0.49, "ask_size": 3598.0, "iv": 0.8439, "open_interest": 11.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.1696, "vega": 0.0101, "theta": -0.0018, "rho": 0.0052, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:23:16", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "AMC270617P00005500", "bid": 2.29, "bid_size": 30.0, "ask": 2.54, "ask_size": 1858.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.1864, "vega": 0.0097, "theta": -0.0017, "rho": -0.0158, "theo": 2.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AMC270617C00006000", "bid": 0.19, "bid_size": 3825.0, "ask": 0.37, "ask_size": 1.0, "iv": 0.771, "open_interest": 370.0, "volume": 25.0, "delta": 0.3221, "gamma": 0.159, "vega": 0.0096, "theta": -0.0018, "rho": 0.0046, "theo": 0.3403, "change": 0.02, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T13:52:48", "percent_change": 6.25, "prev_day_close": 0.320000007748604}, {"option": "AMC270617P00006000", "bid": 2.62, "bid_size": 1118.0, "ask": 2.98, "ask_size": 1594.0, "iv": 0.8898, "open_interest": 5.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.1781, "vega": 0.009, "theta": -0.0016, "rho": -0.0163, "theo": 2.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:33:05", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "AMC280121C00000500", "bid": 2.83, "bid_size": 1481.0, "ask": 3.2, "ask_size": 1712.0, "iv": 1.2317, "open_interest": 1676.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0071, "vega": 0.001, "theta": 0.0, "rho": 0.0048, "theo": 2.9895, "change": 0.085, "open": 2.82, "high": 2.95, "low": 2.82, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-10T14:34:05", "percent_change": 2.96684, "prev_day_close": 2.86500000953674}, {"option": "AMC280121P00000500", "bid": 0.01, "bid_size": 60.0, "ask": 0.04, "ask_size": 1351.0, "iv": 1.0787, "open_interest": 11465.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.007, "vega": 0.001, "theta": -0.0001, "rho": -0.0006, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:57:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AMC280121C00001000", "bid": 2.32, "bid_size": 2642.0, "ask": 2.74, "ask_size": 2292.0, "iv": 0.7402, "open_interest": 4186.0, "volume": 4.0, "delta": 0.9627, "gamma": 0.023, "vega": 0.003, "theta": 0.0, "rho": 0.0089, "theo": 2.5726, "change": -0.13, "open": 2.49, "high": 2.52, "low": 2.49, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-10T13:12:18", "percent_change": -4.90566, "prev_day_close": 2.64999997615814}, {"option": "AMC280121P00001000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 1306.0, "iv": 0.9255, "open_interest": 2751.0, "volume": 6.0, "delta": -0.0364, "gamma": 0.0234, "vega": 0.003, "theta": -0.0003, "rho": -0.0022, "theo": 0.075, "change": 0.015, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T15:31:04", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "AMC280121C00001500", "bid": 2.11, "bid_size": 1226.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.8117, "open_interest": 4590.0, "volume": 2.0, "delta": 0.9215, "gamma": 0.0451, "vega": 0.0055, "theta": -0.0003, "rho": 0.0117, "theo": 2.1993, "change": 0.01, "open": 2.12, "high": 2.14, "low": 2.12, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T14:04:10", "percent_change": 0.469484, "prev_day_close": 2.12999999523163}, {"option": "AMC280121P00001500", "bid": 0.11, "bid_size": 1686.0, "ask": 0.25, "ask_size": 2593.0, "iv": 0.8583, "open_interest": 10404.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0463, "vega": 0.0056, "theta": -0.0005, "rho": -0.0047, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:30:09", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "AMC280121C00002000", "bid": 1.78, "bid_size": 1915.0, "ask": 1.97, "ask_size": 11.0, "iv": 0.7689, "open_interest": 9057.0, "volume": 107.0, "delta": 0.8683, "gamma": 0.0688, "vega": 0.008, "theta": -0.0005, "rho": 0.0134, "theo": 1.8754, "change": 0.01, "open": 1.83, "high": 1.87, "low": 1.78, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T15:59:20", "percent_change": 0.549451, "prev_day_close": 1.81999999284744}, {"option": "AMC280121P00002000", "bid": 0.3, "bid_size": 9.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8148, "open_interest": 9981.0, "volume": 22.0, "delta": -0.1335, "gamma": 0.0714, "vega": 0.0081, "theta": -0.0007, "rho": -0.008, "theo": 0.324, "change": 0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T12:48:06", "percent_change": 6.45161, "prev_day_close": 0.310000002384186}, {"option": "AMC280121C00002500", "bid": 1.38, "bid_size": 2647.0, "ask": 1.74, "ask_size": 2140.0, "iv": 0.7539, "open_interest": 6685.0, "volume": 10.0, "delta": 0.808, "gamma": 0.0902, "vega": 0.0103, "theta": -0.0007, "rho": 0.0142, "theo": 1.6021, "change": -0.02, "open": 1.57, "high": 1.59, "low": 1.57, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T15:06:41", "percent_change": -1.24224, "prev_day_close": 1.61000001430511}, {"option": "AMC280121P00002500", "bid": 0.4, "bid_size": 3843.0, "ask": 0.56, "ask_size": 8.0, "iv": 0.7505, "open_interest": 7364.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0948, "vega": 0.0104, "theta": -0.0009, "rho": -0.0117, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:20:40", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "AMC280121C00003000", "bid": 1.35, "bid_size": 6.0, "ask": 1.4, "ask_size": 33.0, "iv": 0.7852, "open_interest": 12515.0, "volume": 139.0, "delta": 0.7458, "gamma": 0.1072, "vega": 0.0121, "theta": -0.0009, "rho": 0.0143, "theo": 1.3765, "change": 0.0, "open": 1.29, "high": 1.4, "low": 1.29, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:27:27", "percent_change": -1.76606e-06, "prev_day_close": 1.35000002384186}, {"option": "AMC280121P00003000", "bid": 0.72, "bid_size": 1803.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.7916, "open_interest": 4827.0, "volume": 6.0, "delta": -0.2623, "gamma": 0.114, "vega": 0.0122, "theta": -0.0011, "rho": -0.0155, "theo": 0.7786, "change": -0.015, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T12:31:44", "percent_change": -1.81818, "prev_day_close": 0.824999988079071}, {"option": "AMC280121C00003500", "bid": 1.12, "bid_size": 1113.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.7786, "open_interest": 7933.0, "volume": 75.0, "delta": 0.6854, "gamma": 0.1191, "vega": 0.0134, "theta": -0.0011, "rho": 0.014, "theo": 1.1924, "change": 0.1, "open": 1.16, "high": 1.24, "low": 1.16, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T15:50:02", "percent_change": 9.09091, "prev_day_close": 1.10000002384186}, {"option": "AMC280121P00003500", "bid": 0.91, "bid_size": 3767.0, "ask": 1.26, "ask_size": 3679.0, "iv": 0.7917, "open_interest": 6863.0, "volume": 138.0, "delta": -0.327, "gamma": 0.1285, "vega": 0.0135, "theta": -0.0012, "rho": -0.0192, "theo": 1.0748, "change": -0.07, "open": 1.11, "high": 1.11, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T15:50:11", "percent_change": -6.19469, "prev_day_close": 1.12999999523163}, {"option": "AMC280121C00004000", "bid": 0.92, "bid_size": 2192.0, "ask": 1.12, "ask_size": 8.0, "iv": 0.77, "open_interest": 7893.0, "volume": 69.0, "delta": 0.6293, "gamma": 0.1264, "vega": 0.0142, "theta": -0.0012, "rho": 0.0134, "theo": 1.0429, "change": 0.02, "open": 1.1, "high": 1.1, "low": 1.03, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T15:47:51", "percent_change": 1.88679, "prev_day_close": 1.06000000238419}, {"option": "AMC280121P00004000", "bid": 1.24, "bid_size": 3349.0, "ask": 1.49, "ask_size": 4.0, "iv": 0.7561, "open_interest": 2356.0, "volume": 208.0, "delta": -0.388, "gamma": 0.1387, "vega": 0.0143, "theta": -0.0012, "rho": -0.0226, "theo": 1.4079, "change": -0.025, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T15:06:17", "percent_change": -1.73011, "prev_day_close": 1.44500005245209}, {"option": "AMC280121C00004500", "bid": 0.75, "bid_size": 3214.0, "ask": 1.06, "ask_size": 2868.0, "iv": 0.7796, "open_interest": 2874.0, "volume": 40.0, "delta": 0.5786, "gamma": 0.1301, "vega": 0.0147, "theta": -0.0012, "rho": 0.0127, "theo": 0.9213, "change": 0.01, "open": 0.92, "high": 0.96, "low": 0.86, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:33:44", "percent_change": 1.0989, "prev_day_close": 0.909999996423721}, {"option": "AMC280121P00004500", "bid": 1.66, "bid_size": 1606.0, "ask": 1.96, "ask_size": 1902.0, "iv": 0.8172, "open_interest": 243.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.1453, "vega": 0.0146, "theta": -0.0013, "rho": -0.0255, "theo": 1.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T10:49:43", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "AMC280121C00005000", "bid": 0.76, "bid_size": 1291.0, "ask": 0.89, "ask_size": 435.0, "iv": 0.7991, "open_interest": 9331.0, "volume": 52.0, "delta": 0.5334, "gamma": 0.1311, "vega": 0.015, "theta": -0.0013, "rho": 0.0121, "theo": 0.8218, "change": 0.01, "open": 0.83, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T15:58:08", "percent_change": 1.25, "prev_day_close": 0.800000011920929}, {"option": "AMC280121P00005000", "bid": 2.07, "bid_size": 1402.0, "ask": 2.34, "ask_size": 2497.0, "iv": 0.8286, "open_interest": 767.0, "volume": 0.0, "delta": -0.495, "gamma": 0.1492, "vega": 0.0147, "theta": -0.0013, "rho": -0.028, "theo": 2.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-29T13:40:45", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "AMC280121C00005500", "bid": 0.59, "bid_size": 3399.0, "ask": 0.79, "ask_size": 1.0, "iv": 0.7711, "open_interest": 11808.0, "volume": 1000.0, "delta": 0.4935, "gamma": 0.1304, "vega": 0.015, "theta": -0.0013, "rho": 0.0114, "theo": 0.7396, "change": -0.055, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T12:50:11", "percent_change": -7.58621, "prev_day_close": 0.724999994039536}, {"option": "AMC280121P00005500", "bid": 2.41, "bid_size": 2619.0, "ask": 2.77, "ask_size": 2082.0, "iv": 0.8213, "open_interest": 290.0, "volume": 0.0, "delta": -0.541, "gamma": 0.1514, "vega": 0.0146, "theta": -0.0013, "rho": -0.03, "theo": 2.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-05T12:31:49", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "AMC280121C00007000", "bid": 0.5, "bid_size": 1030.0, "ask": 0.58, "ask_size": 3.0, "iv": 0.8111, "open_interest": 9339.0, "volume": 1247.0, "delta": 0.3998, "gamma": 0.1224, "vega": 0.0145, "theta": -0.0013, "rho": 0.0096, "theo": 0.5649, "change": 0.01, "open": 0.5, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T15:04:51", "percent_change": 1.88679, "prev_day_close": 0.530000001192093}, {"option": "AMC280121P00007000", "bid": 3.8, "bid_size": 8.0, "ask": 4.1, "ask_size": 1833.0, "iv": 0.8905, "open_interest": 258.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.152, "vega": 0.0133, "theta": -0.0012, "rho": -0.0336, "theo": 3.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-30T13:44:11", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMC290119C00000500", "bid": 2.78, "bid_size": 143.0, "ask": 3.3, "ask_size": 122.0, "iv": 0.9983, "open_interest": 45.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0086, "vega": 0.0021, "theta": 0.0, "rho": 0.007, "theo": 3.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T14:14:19", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "AMC290119P00000500", "bid": 0.03, "bid_size": 1.0, "ask": 0.11, "ask_size": 319.0, "iv": 1.0463, "open_interest": 65.0, "volume": 6.0, "delta": -0.0157, "gamma": 0.0083, "vega": 0.002, "theta": -0.0001, "rho": -0.002, "theo": 0.0472, "change": 0.01, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:31:04", "percent_change": 16.6667, "prev_day_close": 0.0599999995902181}, {"option": "AMC290119C00001000", "bid": 2.49, "bid_size": 1140.0, "ask": 2.95, "ask_size": 2019.0, "iv": 0.9418, "open_interest": 164.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0217, "vega": 0.005, "theta": 0.0, "rho": 0.0125, "theo": 2.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T11:22:43", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "AMC290119P00001000", "bid": 0.13, "bid_size": 3.0, "ask": 0.23, "ask_size": 282.0, "iv": 0.9187, "open_interest": 149.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0224, "vega": 0.005, "theta": -0.0003, "rho": -0.006, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:09:23", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "AMC290119C00001500", "bid": 2.1, "bid_size": 972.0, "ask": 2.62, "ask_size": 1218.0, "iv": 0.7944, "open_interest": 55.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0357, "vega": 0.0079, "theta": -0.0001, "rho": 0.0161, "theo": 2.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:52:28", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "AMC290119P00001500", "bid": 0.26, "bid_size": 2787.0, "ask": 0.54, "ask_size": 724.0, "iv": 0.8086, "open_interest": 1101.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.038, "vega": 0.0081, "theta": -0.0004, "rho": -0.0112, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T13:29:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMC290119C00002000", "bid": 1.84, "bid_size": 1718.0, "ask": 2.43, "ask_size": 1945.0, "iv": 0.8065, "open_interest": 154.0, "volume": 5.0, "delta": 0.87, "gamma": 0.0486, "vega": 0.0105, "theta": -0.0003, "rho": 0.0183, "theo": 2.1546, "change": -0.325, "open": 1.98, "high": 1.98, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:20:21", "percent_change": -15.0812, "prev_day_close": 2.15499997138977}, {"option": "AMC290119P00002000", "bid": 0.29, "bid_size": 5157.0, "ask": 0.62, "ask_size": 1871.0, "iv": 0.7515, "open_interest": 371.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0528, "vega": 0.0108, "theta": -0.0005, "rho": -0.0169, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T14:26:30", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AMC290119C00002500", "bid": 1.78, "bid_size": 1442.0, "ask": 2.08, "ask_size": 121.0, "iv": 0.8001, "open_interest": 324.0, "volume": 1.0, "delta": 0.8281, "gamma": 0.0595, "vega": 0.0128, "theta": -0.0004, "rho": 0.0196, "theo": 1.9515, "change": 0.045, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T15:16:00", "percent_change": 2.38727, "prev_day_close": 1.88499993085861}, {"option": "AMC290119P00002500", "bid": 0.69, "bid_size": 3796.0, "ask": 0.89, "ask_size": 2047.0, "iv": 0.8162, "open_interest": 520.0, "volume": 13.0, "delta": -0.1775, "gamma": 0.066, "vega": 0.0132, "theta": -0.0006, "rho": -0.0228, "theo": 0.7909, "change": -0.025, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T13:16:19", "percent_change": -3.06749, "prev_day_close": 0.815000027418136}, {"option": "AMC290119C00003000", "bid": 1.66, "bid_size": 911.0, "ask": 1.92, "ask_size": 391.0, "iv": 0.8198, "open_interest": 1141.0, "volume": 69.0, "delta": 0.7876, "gamma": 0.0683, "vega": 0.0146, "theta": -0.0005, "rho": 0.0203, "theo": 1.7804, "change": 0.035, "open": 1.7, "high": 1.8, "low": 1.64, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T15:47:10", "percent_change": 1.983, "prev_day_close": 1.76499998569489}, {"option": "AMC290119P00003000", "bid": 0.85, "bid_size": 3335.0, "ask": 1.17, "ask_size": 135.0, "iv": 0.7658, "open_interest": 59.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0774, "vega": 0.015, "theta": -0.0007, "rho": -0.0286, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:27:47", "percent_change": 0.0, "prev_day_close": 1.03500002622604}, {"option": "AMC290119C00003500", "bid": 1.5, "bid_size": 1490.0, "ask": 1.81, "ask_size": 2019.0, "iv": 0.8245, "open_interest": 1324.0, "volume": 56.0, "delta": 0.7494, "gamma": 0.0752, "vega": 0.0161, "theta": -0.0006, "rho": 0.0206, "theo": 1.6353, "change": 0.095, "open": 1.55, "high": 1.63, "low": 1.55, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T15:47:51", "percent_change": 6.18893, "prev_day_close": 1.5349999666214}, {"option": "AMC290119P00003500", "bid": 1.16, "bid_size": 3713.0, "ask": 1.53, "ask_size": 1019.0, "iv": 0.7778, "open_interest": 11.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0872, "vega": 0.0165, "theta": -0.0008, "rho": -0.0339, "theo": 1.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T10:57:10", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMC290119C00004000", "bid": 1.39, "bid_size": 787.0, "ask": 1.61, "ask_size": 8.0, "iv": 0.8063, "open_interest": 482.0, "volume": 2.0, "delta": 0.7138, "gamma": 0.0804, "vega": 0.0172, "theta": -0.0007, "rho": 0.0206, "theo": 1.5115, "change": 0.065, "open": 1.46, "high": 1.54, "low": 1.46, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T15:22:08", "percent_change": 4.40678, "prev_day_close": 1.47500002384186}, {"option": "AMC290119P00004000", "bid": 1.5, "bid_size": 2984.0, "ask": 1.89, "ask_size": 1289.0, "iv": 0.7838, "open_interest": 115.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0956, "vega": 0.0175, "theta": -0.0008, "rho": -0.0388, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:58:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMC290119C00004500", "bid": 1.14, "bid_size": 2023.0, "ask": 1.51, "ask_size": 50.0, "iv": 0.7711, "open_interest": 157.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0843, "vega": 0.0181, "theta": -0.0008, "rho": 0.0204, "theo": 1.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:14:31", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "AMC290119P00004500", "bid": 1.87, "bid_size": 2745.0, "ask": 2.26, "ask_size": 739.0, "iv": 0.7898, "open_interest": 25.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.1026, "vega": 0.0183, "theta": -0.0009, "rho": -0.0433, "theo": 2.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T11:48:31", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AMC290119C00005000", "bid": 0.92, "bid_size": 2491.0, "ask": 1.38, "ask_size": 50.0, "iv": 0.7322, "open_interest": 1099.0, "volume": 7.0, "delta": 0.6506, "gamma": 0.0872, "vega": 0.0187, "theta": -0.0008, "rho": 0.0201, "theo": 1.3129, "change": -0.08, "open": 1.34, "high": 1.34, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T13:04:53", "percent_change": -6.01504, "prev_day_close": 1.3299999833107}, {"option": "AMC290119P00005000", "bid": 2.24, "bid_size": 2608.0, "ask": 2.66, "ask_size": 1053.0, "iv": 0.7949, "open_interest": 129.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.1088, "vega": 0.0188, "theta": -0.0009, "rho": -0.0471, "theo": 2.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-29T13:43:23", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "AMC290119C00005500", "bid": 0.94, "bid_size": 2460.0, "ask": 1.36, "ask_size": 112.0, "iv": 0.7783, "open_interest": 157.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0891, "vega": 0.0192, "theta": -0.0008, "rho": 0.0198, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T13:09:53", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "AMC290119P00005500", "bid": 2.64, "bid_size": 2239.0, "ask": 3.1, "ask_size": 1043.0, "iv": 0.811, "open_interest": 12.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.1141, "vega": 0.0191, "theta": -0.0009, "rho": -0.0506, "theo": 2.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T11:48:31", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "AMC290119C00007000", "bid": 0.85, "bid_size": 1029.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.7976, "open_interest": 776.0, "volume": 84.0, "delta": 0.5524, "gamma": 0.0916, "vega": 0.0201, "theta": -0.0009, "rho": 0.0185, "theo": 1.0435, "change": 0.065, "open": 0.98, "high": 1.06, "low": 0.98, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T15:40:49", "percent_change": 6.53266, "prev_day_close": 0.995000004768372}, {"option": "AMC290119P00007000", "bid": 2.01, "bid_size": 2480.0, "ask": 6.5, "ask_size": 1793.0, "iv": 0.8911, "open_interest": 34.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.1267, "vega": 0.0191, "theta": -0.0009, "rho": -0.0581, "theo": 4.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T12:36:38", "percent_change": 0.0, "prev_day_close": 4.25}], "symbol": "AMC", "security_type": "stock", "exchange_id": 3, "current_price": 3.4596, "price_change": 0.06, "price_change_percent": 1.7647, "bid": 3.45, "ask": 3.46, "bid_size": 1500, "ask_size": 1500, "open": 3.355, "high": 3.47, "low": 3.29, "close": 3.46, "prev_day_close": 3.4, "volume": 19971398, "iv30": 68.793, "iv30_change": 0.816, "iv30_change_percent": 1.2004, "seqno": 21110489748, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "AMC"}