{"timestamp": "2026-11-09 23:09:36", "data": {"options": [{"option": "AMCR261120C00034000", "bid": 9.9, "bid_size": 64.0, "ask": 13.3, "ask_size": 12.0, "iv": 1.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0048, "vega": 0.0022, "theta": -0.005, "rho": 0.0119, "theo": 11.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMCR261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0048, "vega": 0.0022, "theta": -0.0063, "rho": -0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "AMCR261120C00035000", "bid": 8.9, "bid_size": 64.0, "ask": 12.3, "ask_size": 11.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0064, "vega": 0.0027, "theta": -0.0063, "rho": 0.0122, "theo": 10.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMCR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7563, "open_interest": 2.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0075, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:07:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMCR261120C00036000", "bid": 7.9, "bid_size": 64.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0087, "vega": 0.0035, "theta": -0.0079, "rho": 0.0125, "theo": 9.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-21T10:46:56", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "AMCR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.4873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0087, "vega": 0.0035, "theta": -0.009, "rho": -0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T10:07:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMCR261120C00037000", "bid": 6.9, "bid_size": 64.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0118, "vega": 0.0044, "theta": -0.0098, "rho": 0.0128, "theo": 8.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMCR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 170.0, "iv": 1.2633, "open_interest": 25.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0108, "rho": -0.0004, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:27:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMCR261120C00038000", "bid": 6.5, "bid_size": 21.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0164, "vega": 0.0057, "theta": -0.0122, "rho": 0.013, "theo": 7.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMCR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.9577, "open_interest": 33.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0165, "vega": 0.0057, "theta": -0.013, "rho": -0.0005, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:56:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMCR261120C00039000", "bid": 5.2, "bid_size": 44.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.023, "vega": 0.0073, "theta": -0.0151, "rho": 0.0131, "theo": 6.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AMCR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 1.0376, "open_interest": 95.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0231, "vega": 0.0074, "theta": -0.0158, "rho": -0.0007, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:43:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMCR261120C00040000", "bid": 4.3, "bid_size": 53.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.6186, "open_interest": 6.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0329, "vega": 0.0096, "theta": -0.0187, "rho": 0.0132, "theo": 5.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:04:37", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "AMCR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.4939, "open_interest": 133.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0331, "vega": 0.0096, "theta": -0.0194, "rho": -0.0009, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:12:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMCR261120C00041000", "bid": 3.3, "bid_size": 53.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.527, "open_interest": 1.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0476, "vega": 0.0127, "theta": -0.0232, "rho": 0.0131, "theo": 4.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T10:29:05", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMCR261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 145.0, "iv": 0.4356, "open_interest": 122.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0479, "vega": 0.0127, "theta": -0.0238, "rho": -0.0013, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:07:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMCR261120C00042000", "bid": 2.8, "bid_size": 180.0, "ask": 4.4, "ask_size": 165.0, "iv": 0.4853, "open_interest": 70.0, "volume": 30.0, "delta": 0.8689, "gamma": 0.0694, "vega": 0.0168, "theta": -0.0287, "rho": 0.0128, "theo": 3.4195, "change": 1.215, "open": 4.2, "high": 4.2, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T13:25:36", "percent_change": 40.8403, "prev_day_close": 2.97500002384186}, {"option": "AMCR261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 132.0, "iv": 0.4006, "open_interest": 73.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0699, "vega": 0.0169, "theta": -0.0293, "rho": -0.0019, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:51:06", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "AMCR261120C00043000", "bid": 2.0, "bid_size": 203.0, "ask": 3.4, "ask_size": 190.0, "iv": 0.4267, "open_interest": 110.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.1001, "vega": 0.0221, "theta": -0.0351, "rho": 0.012, "theo": 2.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-11-04T14:11:08", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "AMCR261120P00043000", "bid": 0.15, "bid_size": 19.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.3102, "open_interest": 144.0, "volume": 10.0, "delta": -0.2009, "gamma": 0.1008, "vega": 0.0221, "theta": -0.0357, "rho": -0.0029, "theo": 0.3179, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "AMCR261120C00044000", "bid": 1.6, "bid_size": 81.0, "ask": 2.65, "ask_size": 248.0, "iv": 0.4645, "open_interest": 2382.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.1359, "vega": 0.0276, "theta": -0.0415, "rho": 0.0105, "theo": 1.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T10:27:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "AMCR261120P00044000", "bid": 0.15, "bid_size": 150.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.2925, "open_interest": 98.0, "volume": 1.0, "delta": -0.3089, "gamma": 0.1371, "vega": 0.0277, "theta": -0.042, "rho": -0.0042, "theo": 0.5214, "change": -0.35, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:05", "percent_change": -46.6667, "prev_day_close": 0.75}, {"option": "AMCR261120C00045000", "bid": 1.0, "bid_size": 30.0, "ask": 1.8, "ask_size": 265.0, "iv": 0.4121, "open_interest": 241.0, "volume": 2.0, "delta": 0.5464, "gamma": 0.1595, "vega": 0.0311, "theta": -0.0454, "rho": 0.0084, "theo": 1.0989, "change": 0.335, "open": 1.59, "high": 1.59, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T12:50:22", "percent_change": 27.3469, "prev_day_close": 1.22500002384186}, {"option": "AMCR261120P00045000", "bid": 0.5, "bid_size": 60.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.2879, "open_interest": 84.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.1612, "vega": 0.0311, "theta": -0.0459, "rho": -0.006, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:54:10", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "AMCR261120C00046000", "bid": 0.45, "bid_size": 105.0, "ask": 0.8, "ask_size": 127.0, "iv": 0.3055, "open_interest": 288.0, "volume": 8.0, "delta": 0.3913, "gamma": 0.1519, "vega": 0.0302, "theta": -0.0447, "rho": 0.006, "theo": 0.6712, "change": -0.1, "open": 0.93, "high": 1.05, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "AMCR261120P00046000", "bid": 0.9, "bid_size": 168.0, "ask": 1.65, "ask_size": 40.0, "iv": 0.2579, "open_interest": 78.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.1537, "vega": 0.0299, "theta": -0.0451, "rho": -0.0074, "theo": 1.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:11:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMCR261120C00047000", "bid": 0.1, "bid_size": 253.0, "ask": 0.65, "ask_size": 154.0, "iv": 0.3223, "open_interest": 350.0, "volume": 4.0, "delta": 0.2685, "gamma": 0.1228, "vega": 0.026, "theta": -0.0404, "rho": 0.0042, "theo": 0.4223, "change": 0.035, "open": 0.75, "high": 0.75, "low": 0.47, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:06:41", "percent_change": 6.66667, "prev_day_close": 0.524999991059303}, {"option": "AMCR261120P00047000", "bid": 0.75, "bid_size": 177.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.2596, "open_interest": 31.0, "volume": 1.0, "delta": -0.7384, "gamma": 0.1247, "vega": 0.0257, "theta": -0.0408, "rho": -0.0083, "theo": 2.2161, "change": -0.75, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:05:39", "percent_change": -30.0, "prev_day_close": 2.5}, {"option": "AMCR261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 228.0, "iv": 0.4326, "open_interest": 274.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0922, "vega": 0.0211, "theta": -0.0349, "rho": 0.0029, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:25:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMCR261120P00048000", "bid": 1.65, "bid_size": 156.0, "ask": 4.1, "ask_size": 116.0, "iv": 0.2326, "open_interest": 10.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0942, "vega": 0.0204, "theta": -0.0354, "rho": -0.0084, "theo": 3.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:00:20", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AMCR261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 108.0, "iv": 0.368, "open_interest": 78.0, "volume": 0.0, "delta": 0.132, "gamma": 0.068, "vega": 0.0169, "theta": -0.0298, "rho": 0.002, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:48:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMCR261120P00049000", "bid": 2.6, "bid_size": 90.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0701, "vega": 0.0161, "theta": -0.0303, "rho": -0.0083, "theo": 4.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:21:07", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "AMCR261120C00050000", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 173.0, "iv": 0.4328, "open_interest": 342.0, "volume": 1.0, "delta": 0.0967, "gamma": 0.0505, "vega": 0.0136, "theta": -0.0254, "rho": 0.0015, "theo": 0.1456, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:04:19", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "AMCR261120P00050000", "bid": 3.2, "bid_size": 114.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0525, "vega": 0.0125, "theta": -0.0259, "rho": -0.0077, "theo": 4.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:01:45", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMCR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 118.0, "iv": 0.6875, "open_interest": 17.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0145, "vega": 0.0052, "theta": -0.0124, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T09:43:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMCR261120P00055000", "bid": 7.7, "bid_size": 64.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0163, "vega": 0.0035, "theta": -0.0121, "rho": -0.004, "theo": 9.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "AMCR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.9176, "open_interest": 1.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0058, "vega": 0.0026, "theta": -0.007, "rho": 0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:43:06", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMCR261120P00060000", "bid": 13.1, "bid_size": 64.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0049, "vega": 0.0006, "theta": -0.0064, "rho": -0.0006, "theo": 14.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AMCR261218C00034000", "bid": 9.8, "bid_size": 80.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0024, "vega": 0.0012, "theta": 0.0, "rho": 0.0141, "theo": 11.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMCR261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0079, "vega": 0.0073, "theta": -0.0037, "rho": -0.001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMCR261218C00035000", "bid": 9.0, "bid_size": 80.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0005, "rho": 0.0146, "theo": 10.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "AMCR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 37.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0107, "vega": 0.0094, "theta": -0.0046, "rho": -0.0013, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMCR261218C00036000", "bid": 7.7, "bid_size": 80.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0063, "vega": 0.0035, "theta": -0.0014, "rho": 0.015, "theo": 9.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMCR261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0145, "vega": 0.0121, "theta": -0.0056, "rho": -0.0018, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMCR261218C00037000", "bid": 7.2, "bid_size": 20.0, "ask": 10.4, "ask_size": 44.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0103, "vega": 0.0046, "theta": -0.0027, "rho": 0.0156, "theo": 8.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AMCR261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 94.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0195, "vega": 0.0155, "theta": -0.007, "rho": -0.0024, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMCR261218C00038000", "bid": 6.3, "bid_size": 80.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0166, "vega": 0.0077, "theta": -0.0045, "rho": 0.0164, "theo": 7.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMCR261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 92.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0262, "vega": 0.0197, "theta": -0.0086, "rho": -0.0033, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "AMCR261218C00039000", "bid": 5.3, "bid_size": 85.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0259, "vega": 0.0122, "theta": -0.0069, "rho": 0.0174, "theo": 6.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "AMCR261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.035, "vega": 0.025, "theta": -0.0104, "rho": -0.0045, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMCR261218C00040000", "bid": 4.8, "bid_size": 82.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0393, "vega": 0.0184, "theta": -0.0101, "rho": 0.0184, "theo": 5.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMCR261218P00040000", "bid": 0.2, "bid_size": 63.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.3139, "open_interest": 17.0, "volume": 0.0, "delta": -0.131, "gamma": 0.046, "vega": 0.0312, "theta": -0.0126, "rho": -0.0061, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:21:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMCR261218C00041000", "bid": 3.5, "bid_size": 166.0, "ask": 5.8, "ask_size": 86.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0569, "vega": 0.026, "theta": -0.0139, "rho": 0.0193, "theo": 4.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMCR261218P00041000", "bid": 0.2, "bid_size": 20.0, "ask": 0.8, "ask_size": 200.0, "iv": 0.3193, "open_interest": 10.0, "volume": 58.0, "delta": -0.1791, "gamma": 0.0593, "vega": 0.0383, "theta": -0.0149, "rho": -0.0083, "theo": 0.4439, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:58:33", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "AMCR261218C00042000", "bid": 2.65, "bid_size": 173.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0772, "vega": 0.0346, "theta": -0.0178, "rho": 0.02, "theo": 3.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AMCR261218P00042000", "bid": 0.5, "bid_size": 78.0, "ask": 1.15, "ask_size": 216.0, "iv": 0.3346, "open_interest": 25.0, "volume": 50.0, "delta": -0.2424, "gamma": 0.0738, "vega": 0.0458, "theta": -0.0172, "rho": -0.011, "theo": 0.6324, "change": -0.275, "open": 0.53, "high": 0.6, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:58:46", "percent_change": -31.4286, "prev_day_close": 0.874999970197678}, {"option": "AMCR261218C00043000", "bid": 1.95, "bid_size": 218.0, "ask": 4.2, "ask_size": 181.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0967, "vega": 0.0461, "theta": -0.0213, "rho": 0.02, "theo": 2.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "AMCR261218P00043000", "bid": 0.15, "bid_size": 186.0, "ask": 1.25, "ask_size": 141.0, "iv": 0.2454, "open_interest": 15.0, "volume": 1.0, "delta": -0.3218, "gamma": 0.0877, "vega": 0.0521, "theta": -0.0193, "rho": -0.0142, "theo": 0.8999, "change": -0.28, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T13:46:37", "percent_change": -28.0, "prev_day_close": 0.999999970197678}, {"option": "AMCR261218C00044000", "bid": 1.85, "bid_size": 44.0, "ask": 2.6, "ask_size": 97.0, "iv": 0.3041, "open_interest": 5.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.1091, "vega": 0.0532, "theta": -0.0231, "rho": 0.0209, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T15:52:03", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AMCR261218P00044000", "bid": 0.95, "bid_size": 62.0, "ask": 1.4, "ask_size": 43.0, "iv": 0.262, "open_interest": 15.0, "volume": 5.0, "delta": -0.4149, "gamma": 0.0981, "vega": 0.0566, "theta": -0.0207, "rho": -0.0178, "theo": 1.2669, "change": -0.525, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:17:05", "percent_change": -35.5932, "prev_day_close": 1.47500002384186}, {"option": "AMCR261218C00045000", "bid": 0.9, "bid_size": 208.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.3098, "open_interest": 4.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.1116, "vega": 0.0563, "theta": -0.0231, "rho": 0.0188, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T11:16:39", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "AMCR261218P00045000", "bid": 1.05, "bid_size": 157.0, "ask": 2.05, "ask_size": 100.0, "iv": 0.2409, "open_interest": 120.0, "volume": 11.0, "delta": -0.5152, "gamma": 0.1022, "vega": 0.0577, "theta": -0.0211, "rho": -0.021, "theo": 1.7494, "change": -0.58, "open": 1.7, "high": 1.7, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T12:37:12", "percent_change": -25.7778, "prev_day_close": 2.24999994039536}, {"option": "AMCR261218C00046000", "bid": 1.05, "bid_size": 10.0, "ask": 1.3, "ask_size": 50.0, "iv": 0.2886, "open_interest": 90.0, "volume": 11.0, "delta": 0.4151, "gamma": 0.1047, "vega": 0.0561, "theta": -0.0217, "rho": 0.0171, "theo": 1.1039, "change": 0.45, "open": 1.3, "high": 1.6, "low": 1.25, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:05:53", "percent_change": 39.1304, "prev_day_close": 1.15000000596046}, {"option": "AMCR261218P00046000", "bid": 2.15, "bid_size": 47.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.3163, "open_interest": 22.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.099, "vega": 0.0555, "theta": -0.0204, "rho": -0.024, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:02:10", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "AMCR261218C00047000", "bid": 0.3, "bid_size": 247.0, "ask": 1.25, "ask_size": 214.0, "iv": 0.2761, "open_interest": 29.0, "volume": 2.0, "delta": 0.3222, "gamma": 0.0922, "vega": 0.052, "theta": -0.0195, "rho": 0.0139, "theo": 0.7914, "change": 0.285, "open": 0.97, "high": 1.11, "low": 0.97, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:05:53", "percent_change": 34.5455, "prev_day_close": 0.824999988079071}, {"option": "AMCR261218P00047000", "bid": 1.65, "bid_size": 184.0, "ask": 4.2, "ask_size": 138.0, "iv": 0.2524, "open_interest": 1.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0898, "vega": 0.0505, "theta": -0.0189, "rho": -0.0262, "theo": 3.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T09:31:23", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMCR261218C00048000", "bid": 0.35, "bid_size": 30.0, "ask": 1.15, "ask_size": 267.0, "iv": 0.3234, "open_interest": 28.0, "volume": 11.0, "delta": 0.2466, "gamma": 0.0777, "vega": 0.0461, "theta": -0.0171, "rho": 0.0111, "theo": 0.5687, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:29:09", "percent_change": 44.4444, "prev_day_close": 0.449999988079071}, {"option": "AMCR261218P00048000", "bid": 3.0, "bid_size": 108.0, "ask": 4.9, "ask_size": 139.0, "iv": 0.3077, "open_interest": 13.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0772, "vega": 0.0439, "theta": -0.0167, "rho": -0.0274, "theo": 3.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T11:47:11", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AMCR261218C00049000", "bid": 0.3, "bid_size": 12.0, "ask": 0.85, "ask_size": 228.0, "iv": 0.3317, "open_interest": 87.0, "volume": 4.0, "delta": 0.1882, "gamma": 0.064, "vega": 0.0395, "theta": -0.0148, "rho": 0.0088, "theo": 0.4127, "change": 0.005, "open": 0.05, "high": 0.38, "low": 0.05, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:39:47", "percent_change": 1.33333, "prev_day_close": 0.374999994412065}, {"option": "AMCR261218P00049000", "bid": 3.1, "bid_size": 163.0, "ask": 5.8, "ask_size": 128.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0638, "vega": 0.0367, "theta": -0.0143, "rho": -0.0273, "theo": 4.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AMCR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 197.0, "iv": 0.3356, "open_interest": 53.0, "volume": 2.0, "delta": 0.1438, "gamma": 0.0519, "vega": 0.0334, "theta": -0.0126, "rho": 0.0068, "theo": 0.3033, "change": 0.015, "open": 0.3, "high": 0.34, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T12:40:18", "percent_change": 4.61539, "prev_day_close": 0.324999995529652}, {"option": "AMCR261218P00050000", "bid": 4.7, "bid_size": 106.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0513, "vega": 0.0302, "theta": -0.012, "rho": -0.0282, "theo": 5.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T09:31:23", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMCR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 135.0, "iv": 0.3952, "open_interest": 10.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0174, "vega": 0.0133, "theta": -0.0056, "rho": 0.002, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:11:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMCR261218P00055000", "bid": 8.6, "bid_size": 99.0, "ask": 11.4, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0151, "vega": 0.0096, "theta": -0.0038, "rho": -0.028, "theo": 10.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AMCR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 41.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0064, "vega": 0.0057, "theta": -0.0026, "rho": 0.0007, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMCR261218P00060000", "bid": 13.5, "bid_size": 77.0, "ask": 17.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0047, "vega": 0.0034, "theta": -0.0004, "rho": -0.0291, "theo": 15.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AMCR270115C00020000", "bid": 23.9, "bid_size": 94.0, "ask": 27.3, "ask_size": 8.0, "iv": 1.4573, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 25.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-06-15T13:18:46", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "AMCR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7813, "open_interest": 10.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T13:28:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMCR270115C00025000", "bid": 18.9, "bid_size": 98.0, "ask": 22.3, "ask_size": 8.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0102, "theo": 20.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-27T14:52:27", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AMCR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6745, "open_interest": 121.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0013, "vega": 0.0026, "theta": -0.001, "rho": -0.0004, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:38:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMCR270115C00030000", "bid": 13.9, "bid_size": 94.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.8094, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0005, "theta": 0.0, "rho": 0.0125, "theo": 15.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-03T15:19:18", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AMCR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.5091, "open_interest": 187.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0044, "vega": 0.0073, "theta": -0.0023, "rho": -0.0012, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T11:35:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR270115C00031000", "bid": 13.0, "bid_size": 88.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0012, "vega": 0.0007, "theta": 0.0, "rho": 0.0129, "theo": 14.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMCR270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.6343, "open_interest": 19.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0056, "vega": 0.009, "theta": -0.0028, "rho": -0.0016, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMCR270115C00032000", "bid": 12.2, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.002, "vega": 0.0014, "theta": 0.0, "rho": 0.0138, "theo": 13.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "AMCR270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 79.0, "iv": 0.571, "open_interest": 11.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0071, "vega": 0.011, "theta": -0.0032, "rho": -0.002, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:14:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMCR270115C00033000", "bid": 11.0, "bid_size": 88.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0033, "vega": 0.0026, "theta": 0.0, "rho": 0.0142, "theo": 12.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMCR270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 59.0, "iv": 0.4989, "open_interest": 70.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0091, "vega": 0.0135, "theta": -0.0038, "rho": -0.0026, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:11:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMCR270115C00034000", "bid": 10.0, "bid_size": 89.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0056, "vega": 0.0036, "theta": -0.0007, "rho": 0.0156, "theo": 11.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "AMCR270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 56.0, "iv": 0.4886, "open_interest": 5.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0116, "vega": 0.0166, "theta": -0.0045, "rho": -0.0033, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-22T12:07:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMCR270115C00035000", "bid": 9.0, "bid_size": 97.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.5885, "open_interest": 5.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0088, "vega": 0.0069, "theta": -0.0018, "rho": 0.018, "theo": 10.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-27T14:12:22", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "AMCR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.3906, "open_interest": 191.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0147, "vega": 0.02, "theta": -0.0053, "rho": -0.0042, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:00:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMCR270115C00036000", "bid": 8.2, "bid_size": 38.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.5404, "open_interest": 2.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0136, "vega": 0.0092, "theta": -0.0034, "rho": 0.0182, "theo": 9.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-06-17T15:11:27", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AMCR270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.3548, "open_interest": 11.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0187, "vega": 0.0244, "theta": -0.0062, "rho": -0.0053, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:09:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMCR270115C00037000", "bid": 7.7, "bid_size": 9.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.5172, "open_interest": 6.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0202, "vega": 0.0138, "theta": -0.0052, "rho": 0.0218, "theo": 8.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-06-08T09:56:59", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AMCR270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.3702, "open_interest": 33.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0236, "vega": 0.0295, "theta": -0.0072, "rho": -0.0068, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T11:55:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMCR270115C00038000", "bid": 6.4, "bid_size": 9.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.3786, "open_interest": 6.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0289, "vega": 0.0216, "theta": -0.0074, "rho": 0.0268, "theo": 7.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T12:33:32", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AMCR270115P00038000", "bid": 0.2, "bid_size": 16.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.3094, "open_interest": 56.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0295, "vega": 0.0353, "theta": -0.0084, "rho": -0.0086, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:23:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMCR270115C00039000", "bid": 5.4, "bid_size": 100.0, "ask": 7.7, "ask_size": 77.0, "iv": 0.3638, "open_interest": 5.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0395, "vega": 0.031, "theta": -0.0098, "rho": 0.0326, "theo": 6.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-30T11:55:28", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMCR270115P00039000", "bid": 0.05, "bid_size": 185.0, "ask": 0.7, "ask_size": 161.0, "iv": 0.2996, "open_interest": 16.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0366, "vega": 0.0418, "theta": -0.0096, "rho": -0.011, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:56:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMCR270115C00040000", "bid": 5.1, "bid_size": 200.0, "ask": 6.5, "ask_size": 195.0, "iv": 0.3733, "open_interest": 391.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.051, "vega": 0.0401, "theta": -0.012, "rho": 0.0316, "theo": 5.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T14:33:09", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "AMCR270115P00040000", "bid": 0.2, "bid_size": 205.0, "ask": 0.7, "ask_size": 175.0, "iv": 0.2776, "open_interest": 247.0, "volume": 1.0, "delta": -0.173, "gamma": 0.0449, "vega": 0.0491, "theta": -0.0109, "rho": -0.0138, "theo": 0.5564, "change": -0.01, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:46:39", "percent_change": -2.22222, "prev_day_close": 0.450000006705523}, {"option": "AMCR270115C00041000", "bid": 3.6, "bid_size": 234.0, "ask": 6.1, "ask_size": 213.0, "iv": 0.3345, "open_interest": 130.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0621, "vega": 0.0492, "theta": -0.0138, "rho": 0.0366, "theo": 4.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-13T14:06:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMCR270115P00041000", "bid": 0.4, "bid_size": 180.0, "ask": 1.6, "ask_size": 226.0, "iv": 0.336, "open_interest": 274.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.054, "vega": 0.0566, "theta": -0.0122, "rho": -0.0173, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:28:57", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "AMCR270115C00042000", "bid": 3.4, "bid_size": 221.0, "ask": 4.8, "ask_size": 238.0, "iv": 0.3257, "open_interest": 81.0, "volume": 30.0, "delta": 0.7509, "gamma": 0.0714, "vega": 0.059, "theta": -0.0149, "rho": 0.0404, "theo": 3.8183, "change": 0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:25:36", "percent_change": 13.9241, "prev_day_close": 3.94999992847443}, {"option": "AMCR270115P00042000", "bid": 0.25, "bid_size": 2.0, "ask": 2.55, "ask_size": 271.0, "iv": 0.3848, "open_interest": 139.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0634, "vega": 0.0638, "theta": -0.0134, "rho": -0.0213, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:47:52", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "AMCR270115C00043000", "bid": 2.7, "bid_size": 220.0, "ask": 4.2, "ask_size": 278.0, "iv": 0.323, "open_interest": 89.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.078, "vega": 0.0679, "theta": -0.0154, "rho": 0.042, "theo": 3.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:13:20", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMCR270115P00043000", "bid": 0.3, "bid_size": 271.0, "ask": 3.2, "ask_size": 271.0, "iv": 0.3424, "open_interest": 79.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0721, "vega": 0.07, "theta": -0.0144, "rho": -0.0258, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T09:35:50", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AMCR270115C00044000", "bid": 1.65, "bid_size": 290.0, "ask": 3.0, "ask_size": 214.0, "iv": 0.2464, "open_interest": 235.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0816, "vega": 0.0736, "theta": -0.0154, "rho": 0.0435, "theo": 2.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:14:29", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMCR270115P00044000", "bid": 1.1, "bid_size": 227.0, "ask": 2.0, "ask_size": 217.0, "iv": 0.2551, "open_interest": 82.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0791, "vega": 0.0742, "theta": -0.015, "rho": -0.0305, "theo": 1.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:30:20", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "AMCR270115C00045000", "bid": 1.9, "bid_size": 18.0, "ask": 2.4, "ask_size": 258.0, "iv": 0.2908, "open_interest": 1514.0, "volume": 12.0, "delta": 0.5148, "gamma": 0.0825, "vega": 0.0759, "theta": -0.015, "rho": 0.0392, "theo": 1.9207, "change": 0.345, "open": 2.7, "high": 2.7, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T12:38:20", "percent_change": 16.6265, "prev_day_close": 2.07499998807907}, {"option": "AMCR270115P00045000", "bid": 1.35, "bid_size": 246.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.2287, "open_interest": 228.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0832, "vega": 0.0756, "theta": -0.0152, "rho": -0.035, "theo": 2.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T09:30:25", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "AMCR270115C00046000", "bid": 1.35, "bid_size": 204.0, "ask": 1.9, "ask_size": 288.0, "iv": 0.278, "open_interest": 292.0, "volume": 7.0, "delta": 0.4342, "gamma": 0.0807, "vega": 0.075, "theta": -0.0145, "rho": 0.0338, "theo": 1.4744, "change": 0.2, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:59:49", "percent_change": 12.1212, "prev_day_close": 1.65000003576279}, {"option": "AMCR270115P00046000", "bid": 2.05, "bid_size": 217.0, "ask": 3.8, "ask_size": 251.0, "iv": 0.2946, "open_interest": 137.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0836, "vega": 0.074, "theta": -0.0149, "rho": -0.0389, "theo": 2.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T15:31:06", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "AMCR270115C00047000", "bid": 0.9, "bid_size": 238.0, "ask": 1.45, "ask_size": 245.0, "iv": 0.265, "open_interest": 442.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0762, "vega": 0.0713, "theta": -0.0136, "rho": 0.0283, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T11:11:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMCR270115P00047000", "bid": 1.95, "bid_size": 236.0, "ask": 3.8, "ask_size": 194.0, "iv": 0.1911, "open_interest": 72.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0802, "vega": 0.0693, "theta": -0.0141, "rho": -0.0411, "theo": 3.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T13:24:23", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMCR270115C00048000", "bid": 0.6, "bid_size": 269.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.263, "open_interest": 0.0, "volume": 1.0, "delta": 0.291, "gamma": 0.0694, "vega": 0.0656, "theta": -0.0125, "rho": 0.0232, "theo": 0.8429, "change": 0.2, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:56:01", "percent_change": 22.2222, "prev_day_close": 0.899999976158142}, {"option": "AMCR270115P00048000", "bid": 2.5, "bid_size": 237.0, "ask": 5.1, "ask_size": 161.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0737, "vega": 0.0623, "theta": -0.0129, "rho": -0.0419, "theo": 4.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMCR270115C00049000", "bid": 0.3, "bid_size": 316.0, "ask": 0.85, "ask_size": 143.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0613, "vega": 0.0588, "theta": -0.0112, "rho": 0.0186, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AMCR270115P00049000", "bid": 3.9, "bid_size": 92.0, "ask": 5.8, "ask_size": 128.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0651, "vega": 0.0541, "theta": -0.0115, "rho": -0.0414, "theo": 4.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMCR270115C00050000", "bid": 0.4, "bid_size": 23.0, "ask": 0.8, "ask_size": 257.0, "iv": 0.2871, "open_interest": 1365.0, "volume": 2.0, "delta": 0.1856, "gamma": 0.0528, "vega": 0.0515, "theta": -0.0099, "rho": 0.0148, "theo": 0.4787, "change": 0.495, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:12:12", "percent_change": 116.471, "prev_day_close": 0.425000000745058}, {"option": "AMCR270115P00050000", "bid": 4.8, "bid_size": 151.0, "ask": 6.2, "ask_size": 114.0, "iv": 0.203, "open_interest": 69.0, "volume": 1.0, "delta": -0.8439, "gamma": 0.0556, "vega": 0.0454, "theta": -0.0099, "rho": -0.0413, "theo": 5.7152, "change": -1.43, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T13:38:50", "percent_change": -22.3438, "prev_day_close": 6.40000009536743}, {"option": "AMCR270115C00055000", "bid": 0.1, "bid_size": 10.0, "ask": 0.7, "ask_size": 224.0, "iv": 0.3792, "open_interest": 466.0, "volume": 1.0, "delta": 0.0597, "gamma": 0.0212, "vega": 0.0233, "theta": -0.0048, "rho": 0.0048, "theo": 0.1323, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "AMCR270115P00055000", "bid": 8.4, "bid_size": 108.0, "ask": 11.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.018, "vega": 0.0138, "theta": -0.0029, "rho": -0.0322, "theo": 10.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-06T14:29:24", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AMCR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 222.0, "iv": 0.3945, "open_interest": 103.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0084, "vega": 0.0104, "theta": -0.0023, "rho": 0.0017, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:15:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMCR270115P00060000", "bid": 13.3, "bid_size": 105.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0047, "vega": 0.0037, "theta": 0.0, "rho": -0.0302, "theo": 15.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AMCR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.5738, "open_interest": 71.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0037, "vega": 0.005, "theta": -0.0012, "rho": 0.0007, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T13:27:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMCR270115P00065000", "bid": 18.3, "bid_size": 79.0, "ask": 21.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.0009, "theta": 0.0, "rho": -0.031, "theo": 20.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMCR270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.6567, "open_interest": 7.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0007, "rho": 0.0004, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:28:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMCR270115P00070000", "bid": 23.2, "bid_size": 77.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.033, "theo": 25.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AMCR270416C00030000", "bid": 13.7, "bid_size": 48.0, "ask": 17.4, "ask_size": 8.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0068, "vega": 0.0096, "theta": -0.0005, "rho": 0.0266, "theo": 15.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "AMCR270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.6084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0088, "vega": 0.0292, "theta": -0.0035, "rho": -0.0094, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:50:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMCR270416C00035000", "bid": 9.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.02, "vega": 0.0478, "theta": -0.0046, "rho": 0.0811, "theo": 10.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "AMCR270416P00035000", "bid": 0.2, "bid_size": 30.0, "ask": 0.9, "ask_size": 33.0, "iv": 0.3335, "open_interest": 7.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0197, "vega": 0.0564, "theta": -0.0059, "rho": -0.022, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:47:25", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AMCR270416C00038000", "bid": 6.8, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0291, "vega": 0.0713, "theta": -0.0065, "rho": 0.0962, "theo": 7.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AMCR270416P00038000", "bid": 0.55, "bid_size": 61.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.3067, "open_interest": 15.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0299, "vega": 0.078, "theta": -0.0077, "rho": -0.0355, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:13:55", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "AMCR270416C00039000", "bid": 6.1, "bid_size": 81.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0329, "vega": 0.0791, "theta": -0.0072, "rho": 0.0969, "theo": 7.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AMCR270416P00039000", "bid": 0.9, "bid_size": 96.0, "ask": 1.5, "ask_size": 102.0, "iv": 0.3061, "open_interest": 3.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0337, "vega": 0.0855, "theta": -0.0083, "rho": -0.0412, "theo": 1.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T13:19:22", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "AMCR270416C00040000", "bid": 5.3, "bid_size": 82.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.3019, "open_interest": 2.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0369, "vega": 0.0881, "theta": -0.0079, "rho": 0.0969, "theo": 6.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-26T15:58:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMCR270416P00040000", "bid": 1.1, "bid_size": 88.0, "ask": 1.8, "ask_size": 100.0, "iv": 0.301, "open_interest": 11.0, "volume": 1.0, "delta": -0.2552, "gamma": 0.0375, "vega": 0.093, "theta": -0.0088, "rho": -0.0476, "theo": 1.4507, "change": -0.575, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:52:21", "percent_change": -29.8701, "prev_day_close": 1.92499999701977}, {"option": "AMCR270416C00041000", "bid": 4.7, "bid_size": 156.0, "ask": 6.6, "ask_size": 103.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0407, "vega": 0.0952, "theta": -0.0086, "rho": 0.0932, "theo": 5.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMCR270416P00041000", "bid": 1.35, "bid_size": 102.0, "ask": 1.95, "ask_size": 56.0, "iv": 0.2871, "open_interest": 2.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0412, "vega": 0.0997, "theta": -0.0093, "rho": -0.0547, "theo": 1.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T13:39:45", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "AMCR270416C00042000", "bid": 3.9, "bid_size": 55.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.311, "open_interest": 1.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.044, "vega": 0.1017, "theta": -0.0091, "rho": 0.0913, "theo": 4.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T09:50:14", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMCR270416P00042000", "bid": 1.5, "bid_size": 55.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.2822, "open_interest": 15.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0445, "vega": 0.1054, "theta": -0.0096, "rho": -0.0624, "theo": 2.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:09:21", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMCR270416C00043000", "bid": 3.3, "bid_size": 55.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2616, "open_interest": 5.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0469, "vega": 0.1078, "theta": -0.0096, "rho": 0.0887, "theo": 4.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-10-30T11:55:59", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMCR270416P00043000", "bid": 1.9, "bid_size": 32.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.2734, "open_interest": 8.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0472, "vega": 0.1101, "theta": -0.0099, "rho": -0.0704, "theo": 2.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T10:56:06", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "AMCR270416C00044000", "bid": 3.1, "bid_size": 171.0, "ask": 4.2, "ask_size": 110.0, "iv": 0.2745, "open_interest": 8.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.049, "vega": 0.1121, "theta": -0.0099, "rho": 0.0852, "theo": 3.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T09:41:55", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMCR270416P00044000", "bid": 2.35, "bid_size": 139.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.2783, "open_interest": 11.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0493, "vega": 0.1132, "theta": -0.0101, "rho": -0.0787, "theo": 2.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T12:48:22", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "AMCR270416C00045000", "bid": 2.9, "bid_size": 112.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.2864, "open_interest": 114.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0502, "vega": 0.114, "theta": -0.0101, "rho": 0.0786, "theo": 3.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T10:08:02", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "AMCR270416P00045000", "bid": 3.0, "bid_size": 42.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.296, "open_interest": 3.0, "volume": 1.0, "delta": -0.4825, "gamma": 0.0504, "vega": 0.1147, "theta": -0.0101, "rho": -0.0873, "theo": 3.3806, "change": -0.58, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T13:39:19", "percent_change": -15.8904, "prev_day_close": 3.64999997615814}, {"option": "AMCR270416C00046000", "bid": 2.05, "bid_size": 213.0, "ask": 3.9, "ask_size": 203.0, "iv": 0.2959, "open_interest": 55.0, "volume": 114.0, "delta": 0.4946, "gamma": 0.0504, "vega": 0.115, "theta": -0.0101, "rho": 0.0739, "theo": 2.7915, "change": 0.1, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:51:23", "percent_change": 3.33333, "prev_day_close": 3.0}, {"option": "AMCR270416P00046000", "bid": 2.95, "bid_size": 145.0, "ask": 4.7, "ask_size": 84.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0507, "vega": 0.1144, "theta": -0.01, "rho": -0.0956, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMCR270416C00047000", "bid": 2.05, "bid_size": 136.0, "ask": 3.1, "ask_size": 189.0, "iv": 0.2951, "open_interest": 19.0, "volume": 15.0, "delta": 0.4468, "gamma": 0.0499, "vega": 0.1141, "theta": -0.01, "rho": 0.0688, "theo": 2.3969, "change": 0.685, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T14:53:10", "percent_change": 34.6835, "prev_day_close": 1.97499996423721}, {"option": "AMCR270416P00047000", "bid": 4.0, "bid_size": 36.0, "ask": 5.3, "ask_size": 69.0, "iv": 0.2888, "open_interest": 5.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0501, "vega": 0.1124, "theta": -0.0097, "rho": -0.1037, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T11:14:18", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AMCR270416C00048000", "bid": 1.5, "bid_size": 201.0, "ask": 2.55, "ask_size": 167.0, "iv": 0.2771, "open_interest": 39.0, "volume": 13.0, "delta": 0.4011, "gamma": 0.0485, "vega": 0.1116, "theta": -0.0098, "rho": 0.0635, "theo": 2.0548, "change": 0.125, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:43:11", "percent_change": 5.74713, "prev_day_close": 2.17499995231628}, {"option": "AMCR270416P00048000", "bid": 4.0, "bid_size": 129.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.2652, "open_interest": 5.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0487, "vega": 0.1093, "theta": -0.0093, "rho": -0.1117, "theo": 5.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T12:54:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AMCR270416C00049000", "bid": 1.5, "bid_size": 68.0, "ask": 2.35, "ask_size": 186.0, "iv": 0.2957, "open_interest": 19.0, "volume": 10.0, "delta": 0.3586, "gamma": 0.0466, "vega": 0.1081, "theta": -0.0095, "rho": 0.0568, "theo": 1.7621, "change": -0.125, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:34:50", "percent_change": -6.84932, "prev_day_close": 1.82500004768372}, {"option": "AMCR270416P00049000", "bid": 4.6, "bid_size": 126.0, "ask": 6.6, "ask_size": 48.0, "iv": 0.2497, "open_interest": 2.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0466, "vega": 0.1048, "theta": -0.0089, "rho": -0.1187, "theo": 5.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T11:54:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMCR270416C00050000", "bid": 1.1, "bid_size": 171.0, "ask": 2.1, "ask_size": 198.0, "iv": 0.2907, "open_interest": 237.0, "volume": 16.0, "delta": 0.3194, "gamma": 0.0442, "vega": 0.1034, "theta": -0.0091, "rho": 0.0517, "theo": 1.512, "change": 0.305, "open": 1.48, "high": 1.73, "low": 1.48, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T13:39:19", "percent_change": 21.4035, "prev_day_close": 1.42499998211861}, {"option": "AMCR270416P00050000", "bid": 5.3, "bid_size": 101.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0441, "vega": 0.0999, "theta": -0.0083, "rho": -0.1255, "theo": 6.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-06T14:29:24", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "AMCR270416C00055000", "bid": 0.2, "bid_size": 164.0, "ask": 1.05, "ask_size": 159.0, "iv": 0.2815, "open_interest": 71.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0303, "vega": 0.0755, "theta": -0.0069, "rho": 0.0299, "theo": 0.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T13:46:41", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "AMCR270416P00055000", "bid": 9.3, "bid_size": 132.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0298, "vega": 0.0691, "theta": -0.0053, "rho": -0.1501, "theo": 10.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "AMCR270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.3574, "open_interest": 1.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0192, "vega": 0.0515, "theta": -0.0049, "rho": 0.0172, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T13:46:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMCR270416P00060000", "bid": 13.5, "bid_size": 76.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0204, "vega": 0.0401, "theta": -0.0031, "rho": -0.1163, "theo": 15.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "AMCR270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 73.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0122, "vega": 0.035, "theta": -0.0035, "rho": 0.0103, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMCR270416P00065000", "bid": 18.3, "bid_size": 42.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0114, "vega": 0.0182, "theta": -0.0003, "rho": -0.0616, "theo": 20.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AMCR270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 81.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.008, "vega": 0.0243, "theta": -0.0025, "rho": 0.0065, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMCR270416P00070000", "bid": 23.2, "bid_size": 42.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0047, "vega": 0.0061, "theta": 0.0, "rho": -0.043, "theo": 25.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "AMCR270617C00020000", "bid": 23.5, "bid_size": 58.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0076, "theo": 25.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-05-18T14:25:25", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "AMCR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6652, "open_interest": 18.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0023, "vega": 0.0144, "theta": -0.0017, "rho": -0.005, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-20T13:48:10", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMCR270617C00025000", "bid": 18.5, "bid_size": 67.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0018, "theta": 0.0, "rho": 0.0123, "theo": 20.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-10T15:37:47", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AMCR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5027, "open_interest": 35.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0051, "vega": 0.0271, "theta": -0.0027, "rho": -0.0106, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:14:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMCR270617C00030000", "bid": 13.7, "bid_size": 9.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.455, "open_interest": 3.0, "volume": 0.0, "delta": 0.96, "gamma": 0.011, "vega": 0.0295, "theta": -0.0013, "rho": 0.07, "theo": 15.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.99, "last_trade_time": "2026-05-19T10:34:03", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "AMCR270617P00030000", "bid": 0.25, "bid_size": 10.0, "ask": 0.65, "ask_size": 72.0, "iv": 0.3856, "open_interest": 118.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0106, "vega": 0.0481, "theta": -0.0041, "rho": -0.0215, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:35:38", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "AMCR270617C00035000", "bid": 9.8, "bid_size": 142.0, "ask": 12.2, "ask_size": 56.0, "iv": 0.3716, "open_interest": 3.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0193, "vega": 0.0687, "theta": -0.0035, "rho": 0.1188, "theo": 10.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T15:42:43", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AMCR270617P00035000", "bid": 0.5, "bid_size": 113.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.3268, "open_interest": 403.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0203, "vega": 0.079, "theta": -0.0059, "rho": -0.0432, "theo": 0.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:59:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMCR270617C00040000", "bid": 5.9, "bid_size": 184.0, "ask": 8.4, "ask_size": 233.0, "iv": 0.3341, "open_interest": 151.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0324, "vega": 0.108, "theta": -0.0064, "rho": 0.1327, "theo": 6.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-11-04T14:33:09", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "AMCR270617P00040000", "bid": 1.8, "bid_size": 20.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.3104, "open_interest": 153.0, "volume": 10.0, "delta": -0.2844, "gamma": 0.0332, "vega": 0.1142, "theta": -0.0076, "rho": -0.082, "theo": 2.0525, "change": -0.155, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:37:12", "percent_change": -6.66667, "prev_day_close": 2.32500004768372}, {"option": "AMCR270617C00045000", "bid": 3.5, "bid_size": 103.0, "ask": 4.8, "ask_size": 232.0, "iv": 0.3082, "open_interest": 85.0, "volume": 0.0, "delta": 0.5542, "gamma": 0.0418, "vega": 0.1327, "theta": -0.0081, "rho": 0.1137, "theo": 3.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T12:04:09", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMCR270617P00045000", "bid": 3.6, "bid_size": 138.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.293, "open_interest": 79.0, "volume": 1.0, "delta": -0.4748, "gamma": 0.0415, "vega": 0.1341, "theta": -0.008, "rho": -0.1397, "theo": 4.0813, "change": -0.1, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:32:30", "percent_change": -2.43902, "prev_day_close": 4.10000002384186}, {"option": "AMCR270617C00050000", "bid": 1.0, "bid_size": 260.0, "ask": 3.9, "ask_size": 286.0, "iv": 0.3163, "open_interest": 1152.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0394, "vega": 0.1258, "theta": -0.008, "rho": 0.0779, "theo": 2.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:39:35", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AMCR270617P00050000", "bid": 6.4, "bid_size": 131.0, "ask": 7.9, "ask_size": 105.0, "iv": 0.2788, "open_interest": 63.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0384, "vega": 0.1239, "theta": -0.0067, "rho": -0.194, "theo": 7.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T11:27:12", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "AMCR270617C00055000", "bid": 0.35, "bid_size": 14.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.3265, "open_interest": 213.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0304, "vega": 0.1022, "theta": -0.0067, "rho": 0.0505, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T09:55:45", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "AMCR270617P00055000", "bid": 9.8, "bid_size": 41.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0297, "vega": 0.0982, "theta": -0.0045, "rho": -0.2086, "theo": 11.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AMCR270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.309, "open_interest": 90.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0217, "vega": 0.0779, "theta": -0.0054, "rho": 0.0329, "theo": 0.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:15:49", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMCR270617P00060000", "bid": 14.0, "bid_size": 74.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0226, "vega": 0.0699, "theta": -0.0024, "rho": -0.1961, "theo": 15.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AMCR270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.3242, "open_interest": 8.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0154, "vega": 0.0593, "theta": -0.0043, "rho": 0.0222, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T10:08:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMCR270617P00065000", "bid": 18.8, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0177, "vega": 0.0435, "theta": -0.0009, "rho": -0.1377, "theo": 20.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMCR270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0112, "vega": 0.045, "theta": -0.0034, "rho": 0.0155, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AMCR270617P00070000", "bid": 23.3, "bid_size": 54.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0108, "vega": 0.0216, "theta": 0.0, "rho": -0.0685, "theo": 25.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "AMCR270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.407, "open_interest": 11.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0082, "vega": 0.035, "theta": -0.0028, "rho": 0.0113, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T13:16:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMCR270617P00075000", "bid": 28.2, "bid_size": 46.0, "ask": 32.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.005, "vega": 0.0082, "theta": 0.0, "rho": -0.0461, "theo": 30.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "AMCR280121C00020000", "bid": 22.5, "bid_size": 10.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0076, "theo": 25.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-02T12:41:47", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AMCR280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.6654, "open_interest": 18.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0038, "vega": 0.0401, "theta": -0.0022, "rho": -0.0246, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T10:19:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMCR280121C00025000", "bid": 18.0, "bid_size": 8.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0057, "vega": 0.018, "theta": 0.0, "rho": 0.0431, "theo": 20.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-03T14:38:52", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "AMCR280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.5247, "open_interest": 18.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.007, "vega": 0.0641, "theta": -0.003, "rho": -0.0439, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMCR280121C00030000", "bid": 15.1, "bid_size": 10.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.3688, "open_interest": 28.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0124, "vega": 0.0741, "theta": -0.0023, "rho": 0.1522, "theo": 15.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-11-06T15:04:55", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AMCR280121P00030000", "bid": 0.5, "bid_size": 116.0, "ask": 1.9, "ask_size": 129.0, "iv": 0.3698, "open_interest": 51.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0118, "vega": 0.0954, "theta": -0.004, "rho": -0.075, "theo": 1.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMCR280121C00035000", "bid": 11.0, "bid_size": 100.0, "ask": 12.2, "ask_size": 111.0, "iv": 0.3446, "open_interest": 45.0, "volume": 28.0, "delta": 0.8216, "gamma": 0.018, "vega": 0.1213, "theta": -0.0037, "rho": 0.2053, "theo": 11.5846, "change": 1.07, "open": 12.0, "high": 12.0, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-09T11:56:08", "percent_change": 9.95349, "prev_day_close": 10.75}, {"option": "AMCR280121P00035000", "bid": 0.9, "bid_size": 139.0, "ask": 3.8, "ask_size": 140.0, "iv": 0.3553, "open_interest": 59.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0182, "vega": 0.1317, "theta": -0.0049, "rho": -0.1232, "theo": 2.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-10-19T09:32:05", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "AMCR280121C00040000", "bid": 7.1, "bid_size": 162.0, "ask": 9.9, "ask_size": 221.0, "iv": 0.3382, "open_interest": 112.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0245, "vega": 0.1594, "theta": -0.005, "rho": 0.2275, "theo": 8.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMCR280121P00040000", "bid": 2.1, "bid_size": 173.0, "ask": 4.9, "ask_size": 152.0, "iv": 0.309, "open_interest": 81.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0247, "vega": 0.1644, "theta": -0.0056, "rho": -0.1916, "theo": 3.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:35:06", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "AMCR280121C00045000", "bid": 4.3, "bid_size": 211.0, "ask": 7.0, "ask_size": 221.0, "iv": 0.3098, "open_interest": 145.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0288, "vega": 0.181, "theta": -0.0057, "rho": 0.2035, "theo": 5.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:16:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMCR280121P00045000", "bid": 4.2, "bid_size": 14.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.2959, "open_interest": 22.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0289, "vega": 0.1825, "theta": -0.0057, "rho": -0.2772, "theo": 5.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-04T12:16:13", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AMCR280121C00050000", "bid": 3.2, "bid_size": 56.0, "ask": 5.1, "ask_size": 222.0, "iv": 0.3241, "open_interest": 160.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0291, "vega": 0.182, "theta": -0.0058, "rho": 0.1696, "theo": 3.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T14:52:55", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AMCR280121P00050000", "bid": 7.2, "bid_size": 159.0, "ask": 10.0, "ask_size": 153.0, "iv": 0.2874, "open_interest": 298.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.029, "vega": 0.1799, "theta": -0.0051, "rho": -0.3693, "theo": 8.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-15T13:04:10", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AMCR280121C00055000", "bid": 1.0, "bid_size": 217.0, "ask": 3.8, "ask_size": 231.0, "iv": 0.2955, "open_interest": 46.0, "volume": 5.0, "delta": 0.3271, "gamma": 0.0263, "vega": 0.1669, "theta": -0.0054, "rho": 0.1339, "theo": 2.4619, "change": 0.575, "open": 2.46, "high": 2.46, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T13:23:51", "percent_change": 30.6667, "prev_day_close": 1.875}, {"option": "AMCR280121P00055000", "bid": 10.5, "bid_size": 95.0, "ask": 13.4, "ask_size": 77.0, "iv": 0.2714, "open_interest": 34.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0265, "vega": 0.1624, "theta": -0.0042, "rho": -0.3953, "theo": 12.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-16T12:58:51", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMCR280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 214.0, "iv": 0.2723, "open_interest": 166.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0223, "vega": 0.1456, "theta": -0.0048, "rho": 0.1029, "theo": 1.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T15:17:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMCR280121P00060000", "bid": 15.1, "bid_size": 65.0, "ask": 17.2, "ask_size": 49.0, "iv": 0.2792, "open_interest": 45.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.023, "vega": 0.1353, "theta": -0.0032, "rho": -0.3704, "theo": 16.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-10-16T13:01:41", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "AMCR280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.3432, "open_interest": 13.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0184, "vega": 0.1243, "theta": -0.0042, "rho": 0.0796, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T11:35:30", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMCR280121P00065000", "bid": 18.8, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2861, "open_interest": 3.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0202, "vega": 0.1068, "theta": -0.0022, "rho": -0.3472, "theo": 20.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-07-08T10:41:16", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "AMCR280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0151, "vega": 0.1054, "theta": -0.0037, "rho": 0.0624, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMCR280121P00070000", "bid": 23.0, "bid_size": 16.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0187, "vega": 0.0738, "theta": -0.0018, "rho": -0.2327, "theo": 25.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-07-29T11:06:32", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AMCR280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.4059, "open_interest": 4.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0124, "vega": 0.0896, "theta": -0.0032, "rho": 0.0496, "theo": 0.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:40:59", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMCR280121P00075000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0138, "vega": 0.0381, "theta": -0.0001, "rho": -0.1267, "theo": 30.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AMCR1270115C00003000", "bid": 5.9, "bid_size": 201.0, "ask": 6.4, "ask_size": 100.0, "iv": 2.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.001, "theta": -0.0017, "rho": 0.0013, "theo": 6.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMCR1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1534.0, "iv": 1.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0017, "vega": 0.009, "theta": -0.0094, "rho": -0.002, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-02-03T13:59:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270115C00005000", "bid": 3.9, "bid_size": 1474.0, "ask": 4.5, "ask_size": 715.0, "iv": 1.3314, "open_interest": 20.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0049, "vega": 0.0081, "theta": -0.0084, "rho": 0.0086, "theo": 4.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T13:19:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AMCR1270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2426.0, "iv": 0.9648, "open_interest": 451.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0057, "vega": 0.019, "theta": -0.0127, "rho": -0.0046, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:06:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMCR1270115C00007000", "bid": 1.95, "bid_size": 1537.0, "ask": 2.25, "ask_size": 1535.0, "iv": 0.5791, "open_interest": 116.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0216, "vega": 0.023, "theta": -0.0156, "rho": 0.0186, "theo": 2.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T12:37:37", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AMCR1270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2637.0, "iv": 0.5195, "open_interest": 2587.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0198, "vega": 0.0389, "theta": -0.0153, "rho": -0.0111, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:49:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270115C00010000", "bid": 0.05, "bid_size": 6.0, "ask": 0.15, "ask_size": 75.0, "iv": 0.2828, "open_interest": 1129.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0484, "vega": 0.0532, "theta": -0.0116, "rho": 0.0143, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMCR1270115P00010000", "bid": 0.9, "bid_size": 1878.0, "ask": 1.4, "ask_size": 1595.0, "iv": 0.2267, "open_interest": 71.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0488, "vega": 0.0532, "theta": -0.0111, "rho": -0.0613, "theo": 1.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T11:07:08", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "AMCR1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2329.0, "iv": 0.5289, "open_interest": 230.0, "volume": 0.0, "delta": 0.084, "gamma": 0.017, "vega": 0.0296, "theta": -0.0101, "rho": 0.0061, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T10:21:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMCR1270115P00012000", "bid": 2.7, "bid_size": 327.0, "ask": 4.3, "ask_size": 167.0, "iv": 0.8373, "open_interest": 1.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0177, "vega": 0.0291, "theta": -0.0088, "rho": -0.0611, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-02-06T14:44:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AMCR1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 0.7884, "open_interest": 51.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0075, "vega": 0.0184, "theta": -0.0089, "rho": 0.0033, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMCR1270115P00015000", "bid": 5.7, "bid_size": 326.0, "ask": 6.2, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0079, "vega": 0.0172, "theta": -0.0059, "rho": -0.0611, "theo": 6.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMCR1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1534.0, "iv": 0.9228, "open_interest": 36.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0053, "vega": 0.015, "theta": -0.0083, "rho": 0.0025, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMCR1270115P00017000", "bid": 7.7, "bid_size": 202.0, "ask": 8.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0056, "vega": 0.0134, "theta": -0.0041, "rho": -0.0612, "theo": 8.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AMCR1270617C00003000", "bid": 4.8, "bid_size": 202.0, "ask": 6.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 6.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMCR1270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1534.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0018, "vega": 0.017, "theta": -0.003, "rho": -0.0068, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270617C00005000", "bid": 2.8, "bid_size": 216.0, "ask": 4.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0048, "vega": 0.0087, "theta": 0.0, "rho": 0.0201, "theo": 4.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-03-30T13:00:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMCR1270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2792.0, "iv": 0.563, "open_interest": 225.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0065, "vega": 0.0411, "theta": -0.005, "rho": -0.0189, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270617C00007000", "bid": 2.0, "bid_size": 1534.0, "ask": 2.3, "ask_size": 1808.0, "iv": 0.3689, "open_interest": 768.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.022, "vega": 0.0739, "theta": -0.006, "rho": 0.1082, "theo": 2.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-12T13:22:46", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AMCR1270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1298.0, "iv": 0.319, "open_interest": 277.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.02, "vega": 0.0868, "theta": -0.0073, "rho": -0.0519, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:02:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMCR1270617C00010000", "bid": 0.25, "bid_size": 1579.0, "ask": 0.65, "ask_size": 2363.0, "iv": 0.3122, "open_interest": 142.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0365, "vega": 0.1246, "theta": -0.0085, "rho": 0.0752, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-01T13:31:29", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "AMCR1270617P00010000", "bid": 1.15, "bid_size": 2799.0, "ask": 1.75, "ask_size": 2032.0, "iv": 0.2646, "open_interest": 114.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0354, "vega": 0.1231, "theta": -0.0071, "rho": -0.2028, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:34:17", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMCR1270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1534.0, "iv": 0.3884, "open_interest": 8.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0215, "vega": 0.0894, "theta": -0.0072, "rho": 0.0399, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-04-08T10:57:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMCR1270617P00012000", "bid": 2.8, "bid_size": 370.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0209, "vega": 0.0866, "theta": -0.0038, "rho": -0.2879, "theo": 3.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMCR1270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1534.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.011, "vega": 0.0567, "theta": -0.0056, "rho": 0.0206, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270617P00015000", "bid": 5.7, "bid_size": 202.0, "ask": 6.4, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.012, "vega": 0.052, "theta": 0.0, "rho": -0.2376, "theo": 6.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMCR1270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1534.0, "iv": 0.5387, "open_interest": 5.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0079, "vega": 0.045, "theta": -0.0048, "rho": 0.0151, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-01T10:22:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1270617P00017000", "bid": 7.7, "bid_size": 202.0, "ask": 8.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0094, "vega": 0.033, "theta": 0.0, "rho": -0.165, "theo": 8.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AMCR1280121C00003000", "bid": 5.5, "bid_size": 216.0, "ask": 6.5, "ask_size": 108.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 6.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-02T14:08:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMCR1280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 685.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0024, "vega": 0.0343, "theta": -0.0026, "rho": -0.0224, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMCR1280121C00005000", "bid": 3.6, "bid_size": 1499.0, "ask": 5.0, "ask_size": 777.0, "iv": 0.6387, "open_interest": 21.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.008, "vega": 0.0447, "theta": -0.0023, "rho": 0.0936, "theo": 4.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T14:08:24", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AMCR1280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2667.0, "iv": 0.5006, "open_interest": 111.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0072, "vega": 0.0742, "theta": -0.0039, "rho": -0.0556, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:08:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMCR1280121C00007000", "bid": 2.1, "bid_size": 1562.0, "ask": 2.45, "ask_size": 1931.0, "iv": 0.3162, "open_interest": 1743.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0171, "vega": 0.124, "theta": -0.004, "rho": 0.2149, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T14:07:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMCR1280121P00007000", "bid": 0.2, "bid_size": 1697.0, "ask": 0.7, "ask_size": 1534.0, "iv": 0.3502, "open_interest": 97.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0174, "vega": 0.1334, "theta": -0.0053, "rho": -0.128, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-03T10:49:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMCR1280121C00010000", "bid": 0.6, "bid_size": 1534.0, "ask": 0.85, "ask_size": 1106.0, "iv": 0.2916, "open_interest": 2940.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0286, "vega": 0.1832, "theta": -0.0059, "rho": 0.1742, "theo": 0.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:33:37", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "AMCR1280121P00010000", "bid": 1.4, "bid_size": 1534.0, "ask": 2.1, "ask_size": 1301.0, "iv": 0.3006, "open_interest": 6.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0286, "vega": 0.1814, "theta": -0.0053, "rho": -0.3593, "theo": 1.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-01-22T11:50:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMCR1280121C00012000", "bid": 0.1, "bid_size": 2836.0, "ask": 0.8, "ask_size": 2446.0, "iv": 0.339, "open_interest": 169.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0219, "vega": 0.1546, "theta": -0.0056, "rho": 0.1136, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T13:07:05", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "AMCR1280121P00012000", "bid": 2.9, "bid_size": 480.0, "ask": 3.7, "ask_size": 329.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0226, "vega": 0.1467, "theta": -0.004, "rho": -0.3814, "theo": 3.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AMCR1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1534.0, "iv": 0.3863, "open_interest": 57.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0138, "vega": 0.1142, "theta": -0.0048, "rho": 0.0688, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMCR1280121P00015000", "bid": 5.5, "bid_size": 483.0, "ask": 6.5, "ask_size": 483.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0173, "vega": 0.0839, "theta": -0.0027, "rho": -0.265, "theo": 6.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}], "symbol": "AMCR", "security_type": "stock", "exchange_id": 3, "current_price": 45.7459, "price_change": 0.27, "price_change_percent": 0.6017, "bid": 44.5, "ask": 46.05, "bid_size": 200, "ask_size": 200, "open": 45.57, "high": 46.115, "low": 45.04, "close": 45.14, "prev_day_close": 44.87, "volume": 3734028, "iv30": 28.565, "iv30_change": -1.734, "iv30_change_percent": -5.723, "seqno": 10402926403, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "AMCR"}