{"timestamp": "2026-11-10 00:55:53", "data": {"options": [{"option": "AMDW261120C00040000", "bid": 35.3, "bid_size": 35.0, "ask": 37.2, "ask_size": 35.0, "iv": 2.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0499, "rho": 0.0015, "theo": 36.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "AMDW261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 2.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0446, "rho": -0.0005, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW261120C00045000", "bid": 30.3, "bid_size": 35.0, "ask": 32.2, "ask_size": 35.0, "iv": 1.8694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0033, "vega": 0.0036, "theta": -0.064, "rho": 0.0021, "theo": 31.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "AMDW261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.8087, "open_interest": 3.0, "volume": 1.0, "delta": -0.0269, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0578, "rho": -0.0008, "theo": 0.2442, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:21:32", "percent_change": -20.0, "prev_day_close": 0.499999994412065}, {"option": "AMDW261120C00050000", "bid": 25.3, "bid_size": 35.0, "ask": 27.2, "ask_size": 35.0, "iv": 1.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0055, "vega": 0.0082, "theta": -0.0842, "rho": 0.0046, "theo": 26.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "AMDW261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.4922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0045, "vega": 0.0117, "theta": -0.075, "rho": -0.0012, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T12:01:15", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "AMDW261120C00055000", "bid": 20.4, "bid_size": 35.0, "ask": 22.3, "ask_size": 35.0, "iv": 1.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0083, "vega": 0.0138, "theta": -0.1071, "rho": 0.0066, "theo": 21.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "AMDW261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 90.0, "iv": 1.2681, "open_interest": 1.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0074, "vega": 0.0169, "theta": -0.0973, "rho": -0.002, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:48:24", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "AMDW261120C00060000", "bid": 15.4, "bid_size": 35.0, "ask": 17.5, "ask_size": 35.0, "iv": 1.0977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0129, "vega": 0.0216, "theta": -0.135, "rho": 0.0084, "theo": 16.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "AMDW261120P00060000", "bid": 0.25, "bid_size": 60.0, "ask": 1.2, "ask_size": 87.0, "iv": 1.1043, "open_interest": 1.0, "volume": 0.0, "delta": -0.107, "gamma": 0.012, "vega": 0.0243, "theta": -0.1257, "rho": -0.0032, "theo": 0.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-05T14:24:13", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "AMDW261120C00065000", "bid": 11.1, "bid_size": 78.0, "ask": 12.9, "ask_size": 73.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.02, "vega": 0.0322, "theta": -0.1666, "rho": 0.0101, "theo": 12.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMDW261120P00065000", "bid": 0.55, "bid_size": 83.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.9518, "open_interest": 7.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0189, "vega": 0.0341, "theta": -0.1589, "rho": -0.0052, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-05T12:43:40", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMDW261120C00070000", "bid": 7.0, "bid_size": 96.0, "ask": 8.9, "ask_size": 78.0, "iv": 0.9075, "open_interest": 4.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0288, "vega": 0.044, "theta": -0.1964, "rho": 0.0108, "theo": 8.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:44:02", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMDW261120P00070000", "bid": 1.6, "bid_size": 82.0, "ask": 2.85, "ask_size": 75.0, "iv": 0.882, "open_interest": 3.0, "volume": 1.0, "delta": -0.2885, "gamma": 0.0278, "vega": 0.0449, "theta": -0.1905, "rho": -0.0086, "theo": 2.3939, "change": -4.7, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:29:45", "percent_change": -61.8421, "prev_day_close": 7.60000014305115}, {"option": "AMDW261120C00075000", "bid": 4.3, "bid_size": 89.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.9081, "open_interest": 2.0, "volume": 3.0, "delta": 0.5525, "gamma": 0.0356, "vega": 0.0518, "theta": -0.2103, "rho": 0.0097, "theo": 4.765, "change": 2.575, "open": 3.3, "high": 4.3, "low": 3.3, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:05:14", "percent_change": 194.34, "prev_day_close": 1.32500001788139}, {"option": "AMDW261120P00075000", "bid": 1.9, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.8718, "open_interest": 16.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0346, "vega": 0.0519, "theta": -0.2052, "rho": -0.0136, "theo": 4.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T12:00:13", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AMDW261120C00078000", "bid": 2.9, "bid_size": 92.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.8843, "open_interest": 1.0, "volume": 11.0, "delta": 0.4443, "gamma": 0.036, "vega": 0.0518, "theta": -0.2044, "rho": 0.0083, "theo": 3.3499, "change": 2.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:16:10", "percent_change": 361.538, "prev_day_close": 0.649999991059303}, {"option": "AMDW261120P00078000", "bid": 3.9, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8637, "open_interest": 5.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0352, "vega": 0.0517, "theta": -0.1997, "rho": -0.0171, "theo": 5.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-11-06T11:22:12", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "AMDW261120C00079000", "bid": 2.5, "bid_size": 92.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.8798, "open_interest": 2.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0354, "vega": 0.0511, "theta": -0.2003, "rho": 0.0077, "theo": 2.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:12:36", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AMDW261120P00079000", "bid": 4.1, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.8675, "open_interest": 3.0, "volume": 2.0, "delta": -0.5886, "gamma": 0.0347, "vega": 0.0508, "theta": -0.1955, "rho": -0.0182, "theo": 6.4305, "change": -4.9, "open": 9.1, "high": 10.0, "low": 9.1, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:08:25", "percent_change": -32.8859, "prev_day_close": 14.9000000953674}, {"option": "AMDW261120C00080000", "bid": 2.15, "bid_size": 92.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.8836, "open_interest": 16.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0346, "vega": 0.0498, "theta": -0.1949, "rho": 0.0073, "theo": 2.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:22:23", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "AMDW261120P00080000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.8452, "open_interest": 23.0, "volume": 1.0, "delta": -0.6213, "gamma": 0.0338, "vega": 0.0496, "theta": -0.1903, "rho": -0.0194, "theo": 7.0951, "change": -7.49, "open": 8.21, "high": 8.21, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T11:23:34", "percent_change": -47.707, "prev_day_close": 15.6999998092651}, {"option": "AMDW261120C00081000", "bid": 1.8, "bid_size": 94.0, "ask": 3.3, "ask_size": 91.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0334, "vega": 0.0486, "theta": -0.1889, "rho": 0.0066, "theo": 2.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AMDW261120P00081000", "bid": 5.4, "bid_size": 1.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.8464, "open_interest": 6.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0327, "vega": 0.0481, "theta": -0.1844, "rho": -0.0205, "theo": 7.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-10-23T11:41:17", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "AMDW261120C00082000", "bid": 1.5, "bid_size": 94.0, "ask": 2.85, "ask_size": 78.0, "iv": 0.8628, "open_interest": 8.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0321, "vega": 0.0466, "theta": -0.1821, "rho": 0.0062, "theo": 2.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-30T15:58:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW261120P00082000", "bid": 6.1, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0314, "vega": 0.0463, "theta": -0.1777, "rho": -0.0215, "theo": 8.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AMDW261120C00083000", "bid": 1.2, "bid_size": 94.0, "ask": 2.6, "ask_size": 89.0, "iv": 0.8586, "open_interest": 6.0, "volume": 1.0, "delta": 0.2867, "gamma": 0.0306, "vega": 0.0449, "theta": -0.175, "rho": 0.0057, "theo": 1.8289, "change": 0.575, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:48:09", "percent_change": 135.294, "prev_day_close": 0.425000011920929}, {"option": "AMDW261120P00083000", "bid": 6.8, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.03, "vega": 0.0444, "theta": -0.1707, "rho": -0.0225, "theo": 9.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AMDW261120C00084000", "bid": 0.95, "bid_size": 94.0, "ask": 2.15, "ask_size": 75.0, "iv": 0.8304, "open_interest": 1.0, "volume": 1.0, "delta": 0.2611, "gamma": 0.029, "vega": 0.0427, "theta": -0.1675, "rho": 0.0053, "theo": 1.6252, "change": 0.6, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:23:56", "percent_change": 150.0, "prev_day_close": 0.400000005960464}, {"option": "AMDW261120P00084000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0285, "vega": 0.0424, "theta": -0.1633, "rho": -0.0235, "theo": 10.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AMDW261120C00085000", "bid": 0.85, "bid_size": 81.0, "ask": 2.15, "ask_size": 89.0, "iv": 0.8675, "open_interest": 6.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0274, "vega": 0.0407, "theta": -0.1599, "rho": 0.0048, "theo": 1.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T09:36:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261120P00085000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8724, "open_interest": 21.0, "volume": 5.0, "delta": -0.7567, "gamma": 0.0269, "vega": 0.0403, "theta": -0.1558, "rho": -0.0244, "theo": 10.928, "change": -6.96, "open": 14.05, "high": 14.1, "low": 13.39, "tick": "down", "last_trade_price": 13.39, "last_trade_time": "2026-11-09T10:48:13", "percent_change": -34.2015, "prev_day_close": 20.3500003814697}, {"option": "AMDW261120C00086000", "bid": 0.5, "bid_size": 96.0, "ask": 1.8, "ask_size": 87.0, "iv": 0.8245, "open_interest": 6.0, "volume": 0.0, "delta": 0.2163, "gamma": 0.0257, "vega": 0.0385, "theta": -0.1523, "rho": 0.0045, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T12:55:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261120P00086000", "bid": 9.1, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.8154, "open_interest": 2.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0253, "vega": 0.0383, "theta": -0.1483, "rho": -0.0253, "theo": 11.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AMDW261120C00087000", "bid": 0.45, "bid_size": 81.0, "ask": 1.85, "ask_size": 89.0, "iv": 0.8684, "open_interest": 3.0, "volume": 1.0, "delta": 0.197, "gamma": 0.0241, "vega": 0.0365, "theta": -0.1448, "rho": 0.0041, "theo": 1.1548, "change": 0.135, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T09:57:29", "percent_change": 36.0, "prev_day_close": 0.375}, {"option": "AMDW261120P00087000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8161, "open_interest": 2.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0237, "vega": 0.0362, "theta": -0.1409, "rho": -0.0261, "theo": 12.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T14:22:51", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "AMDW261120C00088000", "bid": 0.35, "bid_size": 94.0, "ask": 1.7, "ask_size": 89.0, "iv": 0.8753, "open_interest": 1.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0225, "vega": 0.0346, "theta": -0.1374, "rho": 0.0037, "theo": 1.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:06:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261120P00088000", "bid": 11.0, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.8112, "open_interest": 3.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0221, "vega": 0.0342, "theta": -0.1336, "rho": -0.0269, "theo": 13.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-10-15T12:32:32", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AMDW261120C00089000", "bid": 0.15, "bid_size": 96.0, "ask": 1.35, "ask_size": 79.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.021, "vega": 0.0324, "theta": -0.1302, "rho": 0.0035, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:38:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMDW261120P00089000", "bid": 11.8, "bid_size": 1.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0206, "vega": 0.0322, "theta": -0.1265, "rho": -0.0276, "theo": 14.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "AMDW261120C00090000", "bid": 0.05, "bid_size": 217.0, "ask": 1.3, "ask_size": 80.0, "iv": 0.8407, "open_interest": 5.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0196, "vega": 0.0306, "theta": -0.1234, "rho": 0.0032, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T12:14:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMDW261120P00090000", "bid": 12.5, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.7992, "open_interest": 11.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0192, "vega": 0.0303, "theta": -0.1197, "rho": -0.0283, "theo": 15.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T11:22:12", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "AMDW261120C00091000", "bid": 0.1, "bid_size": 94.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.7404, "open_interest": 2.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0182, "vega": 0.0289, "theta": -0.1168, "rho": 0.0029, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T14:37:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMDW261120P00091000", "bid": 13.4, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.7931, "open_interest": 1.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0179, "vega": 0.0285, "theta": -0.1132, "rho": -0.029, "theo": 16.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-14T15:48:00", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "AMDW261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 97.0, "iv": 0.8834, "open_interest": 16.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0169, "vega": 0.027, "theta": -0.1105, "rho": 0.0027, "theo": 0.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMDW261120P00092000", "bid": 14.1, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0166, "vega": 0.0268, "theta": -0.1069, "rho": -0.0296, "theo": 17.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMDW261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.9074, "open_interest": 9.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0157, "vega": 0.0254, "theta": -0.1046, "rho": 0.0025, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T09:42:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00093000", "bid": 15.3, "bid_size": 1.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.7853, "open_interest": 1.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0155, "vega": 0.0252, "theta": -0.101, "rho": -0.0303, "theo": 18.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T09:38:46", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "AMDW261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 97.0, "iv": 0.8851, "open_interest": 2.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0146, "vega": 0.024, "theta": -0.0989, "rho": 0.0022, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:04:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMDW261120P00094000", "bid": 16.3, "bid_size": 2.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.8166, "open_interest": 11.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0144, "vega": 0.0236, "theta": -0.0953, "rho": -0.0308, "theo": 19.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-14T12:34:00", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "AMDW261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 97.0, "iv": 0.9165, "open_interest": 525.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0136, "vega": 0.0223, "theta": -0.0935, "rho": 0.0021, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:08:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00095000", "bid": 17.4, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.7449, "open_interest": 28.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0134, "vega": 0.0222, "theta": -0.09, "rho": -0.0314, "theo": 19.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-10-15T15:14:13", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "AMDW261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 93.0, "iv": 0.8952, "open_interest": 9.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0126, "vega": 0.021, "theta": -0.0885, "rho": 0.0019, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:18:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00096000", "bid": 17.9, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0124, "vega": 0.0209, "theta": -0.0849, "rho": -0.032, "theo": 20.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "AMDW261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 0.9648, "open_interest": 2.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0117, "vega": 0.0198, "theta": -0.0838, "rho": 0.0018, "theo": 0.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:21:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00097000", "bid": 19.2, "bid_size": 1.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0116, "vega": 0.0196, "theta": -0.0802, "rho": -0.0325, "theo": 21.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AMDW261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 97.0, "iv": 1.0071, "open_interest": 2.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0109, "vega": 0.0187, "theta": -0.0793, "rho": 0.0016, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T09:37:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00098000", "bid": 19.9, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.8285, "open_interest": 1.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0107, "vega": 0.0184, "theta": -0.0757, "rho": -0.033, "theo": 22.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-05T09:46:08", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "AMDW261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 97.0, "iv": 1.0363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0101, "vega": 0.0174, "theta": -0.0751, "rho": 0.0015, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00099000", "bid": 20.9, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.01, "vega": 0.0174, "theta": -0.0714, "rho": -0.0335, "theo": 23.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "AMDW261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 97.0, "iv": 1.0517, "open_interest": 17.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0094, "vega": 0.0164, "theta": -0.0712, "rho": 0.0014, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:51:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00100000", "bid": 22.4, "bid_size": 1.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0093, "vega": 0.0163, "theta": -0.0674, "rho": -0.034, "theo": 24.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-20T13:20:54", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AMDW261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 1.0796, "open_interest": 14.0, "volume": 1.0, "delta": 0.0593, "gamma": 0.0088, "vega": 0.0155, "theta": -0.0674, "rho": 0.0013, "theo": 0.3091, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:23:00", "percent_change": -7.6923, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00101000", "bid": 22.5, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0087, "vega": 0.0154, "theta": -0.0636, "rho": -0.0344, "theo": 25.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "AMDW261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.0471, "open_interest": 7.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0082, "vega": 0.0147, "theta": -0.0639, "rho": 0.0012, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:39:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00102000", "bid": 23.7, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0081, "vega": 0.0145, "theta": -0.0601, "rho": -0.0349, "theo": 26.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "AMDW261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.0732, "open_interest": 4.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0076, "vega": 0.0138, "theta": -0.0606, "rho": 0.0012, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:37:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00103000", "bid": 25.0, "bid_size": 2.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0076, "vega": 0.0137, "theta": -0.0568, "rho": -0.0354, "theo": 27.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "AMDW261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.099, "open_interest": 8.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0071, "vega": 0.013, "theta": -0.0576, "rho": 0.0011, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-06T13:42:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00104000", "bid": 25.9, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.007, "vega": 0.0129, "theta": -0.0536, "rho": -0.0358, "theo": 28.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "AMDW261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.1244, "open_interest": 25.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0067, "vega": 0.0122, "theta": -0.0546, "rho": 0.001, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:33:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00105000", "bid": 26.7, "bid_size": 1.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0066, "vega": 0.0122, "theta": -0.0506, "rho": -0.0362, "theo": 29.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "AMDW261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.1494, "open_interest": 6.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0062, "vega": 0.0116, "theta": -0.0519, "rho": 0.0009, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-10-13T12:29:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00106000", "bid": 27.2, "bid_size": 2.0, "ask": 32.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0062, "vega": 0.0115, "theta": -0.0478, "rho": -0.0367, "theo": 30.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "AMDW261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.1741, "open_interest": 5.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0058, "vega": 0.011, "theta": -0.0493, "rho": 0.0008, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-09T15:16:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00107000", "bid": 28.4, "bid_size": 1.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0058, "vega": 0.0108, "theta": -0.0452, "rho": -0.0371, "theo": 31.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "AMDW261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0055, "vega": 0.0104, "theta": -0.0469, "rho": 0.0008, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00108000", "bid": 29.9, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0054, "vega": 0.0103, "theta": -0.0427, "rho": -0.0375, "theo": 32.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "AMDW261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2223, "open_interest": 2.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0051, "vega": 0.0098, "theta": -0.0446, "rho": 0.0008, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-13T09:30:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00109000", "bid": 30.8, "bid_size": 2.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0051, "vega": 0.0097, "theta": -0.0403, "rho": -0.0379, "theo": 33.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "AMDW261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2458, "open_interest": 6.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0048, "vega": 0.0092, "theta": -0.0425, "rho": 0.0007, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:46:22", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00110000", "bid": 32.0, "bid_size": 1.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0048, "vega": 0.0092, "theta": -0.0381, "rho": -0.0383, "theo": 34.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-27T11:52:59", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "AMDW261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0045, "vega": 0.0088, "theta": -0.0405, "rho": 0.0007, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00111000", "bid": 32.7, "bid_size": 1.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0045, "vega": 0.0087, "theta": -0.036, "rho": -0.0387, "theo": 35.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "AMDW261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0042, "vega": 0.0083, "theta": -0.0386, "rho": 0.0006, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00112000", "bid": 33.7, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0042, "vega": 0.0082, "theta": -0.034, "rho": -0.0391, "theo": 36.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-27T11:22:27", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "AMDW261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0035, "vega": 0.0071, "theta": -0.0335, "rho": 0.0005, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00115000", "bid": 36.9, "bid_size": 1.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0035, "vega": 0.0071, "theta": -0.0286, "rho": -0.0403, "theo": 39.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "AMDW261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0026, "vega": 0.0056, "theta": -0.0267, "rho": 0.0004, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00120000", "bid": 41.7, "bid_size": 1.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0026, "vega": 0.0055, "theta": -0.0213, "rho": -0.0422, "theo": 44.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "AMDW261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 71.0, "iv": 1.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.002, "vega": 0.0044, "theta": -0.0215, "rho": 0.0003, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMDW261120P00125000", "bid": 46.7, "bid_size": 1.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.002, "vega": 0.0043, "theta": -0.0156, "rho": -0.0441, "theo": 49.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "AMDW261218C00040000", "bid": 34.2, "bid_size": 1.0, "ask": 38.7, "ask_size": 1.0, "iv": 1.3667, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 36.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AMDW261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 71.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0026, "vega": 0.0186, "theta": -0.0265, "rho": -0.0033, "theo": 0.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "AMDW261218C00045000", "bid": 29.0, "bid_size": 1.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0569, "rho": 0.0, "theo": 31.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "AMDW261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 70.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0041, "vega": 0.0266, "theta": -0.0347, "rho": -0.0052, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMDW261218C00050000", "bid": 24.2, "bid_size": 1.0, "ask": 29.1, "ask_size": 2.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0062, "vega": 0.0073, "theta": -0.0605, "rho": 0.0033, "theo": 26.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "AMDW261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 82.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0062, "vega": 0.0371, "theta": -0.0448, "rho": -0.008, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AMDW261218C00055000", "bid": 20.3, "bid_size": 28.0, "ask": 22.3, "ask_size": 36.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0143, "vega": 0.0258, "theta": -0.0869, "rho": 0.0117, "theo": 21.2261, "change": 0.0, "open": 0.0, "high": 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": "AMDW261218P00055000", "bid": 0.45, "bid_size": 95.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.819, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0091, "vega": 0.0502, "theta": -0.0563, "rho": -0.0122, "theo": 1.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T10:21:00", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "AMDW261218C00060000", "bid": 15.6, "bid_size": 35.0, "ask": 17.8, "ask_size": 35.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0173, "vega": 0.0477, "theta": -0.0926, "rho": 0.0194, "theo": 16.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "AMDW261218P00060000", "bid": 1.45, "bid_size": 83.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.795, "open_interest": 0.0, "volume": 2.0, "delta": -0.1835, "gamma": 0.0127, "vega": 0.0651, "theta": -0.0684, "rho": -0.0183, "theo": 2.3547, "change": -2.15, "open": 2.65, "high": 3.1, "low": 2.65, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:04:42", "percent_change": -40.9524, "prev_day_close": 5.25}, {"option": "AMDW261218C00065000", "bid": 11.5, "bid_size": 71.0, "ask": 13.6, "ask_size": 74.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0207, "vega": 0.0695, "theta": -0.0973, "rho": 0.0237, "theo": 12.605, "change": 0.0, "open": 0.0, "high": 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": "AMDW261218P00065000", "bid": 2.9, "bid_size": 71.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.7637, "open_interest": 0.0, "volume": 2.0, "delta": -0.2638, "gamma": 0.0165, "vega": 0.0797, "theta": -0.079, "rho": -0.0265, "theo": 3.5828, "change": -1.85, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T09:43:05", "percent_change": -23.871, "prev_day_close": 7.74999976158142}, {"option": "AMDW261218C00070000", "bid": 8.0, "bid_size": 90.0, "ask": 10.0, "ask_size": 77.0, "iv": 0.7224, "open_interest": 2.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0234, "vega": 0.0866, "theta": -0.1006, "rho": 0.027, "theo": 9.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:41:45", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "AMDW261218P00070000", "bid": 4.5, "bid_size": 92.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.7205, "open_interest": 3.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0198, "vega": 0.0907, "theta": -0.0856, "rho": -0.037, "theo": 5.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-11-05T10:28:19", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AMDW261218C00075000", "bid": 5.4, "bid_size": 93.0, "ask": 7.3, "ask_size": 89.0, "iv": 0.7114, "open_interest": 2.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0245, "vega": 0.0946, "theta": -0.0981, "rho": 0.0252, "theo": 6.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T13:50:32", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "AMDW261218P00075000", "bid": 5.7, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0216, "vega": 0.095, "theta": -0.0862, "rho": -0.0491, "theo": 7.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AMDW261218C00080000", "bid": 3.8, "bid_size": 49.0, "ask": 5.2, "ask_size": 75.0, "iv": 0.7202, "open_interest": 10.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0236, "vega": 0.0928, "theta": -0.0898, "rho": 0.0219, "theo": 4.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T14:42:20", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AMDW261218P00080000", "bid": 8.8, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.697, "open_interest": 11.0, "volume": 4.0, "delta": -0.5819, "gamma": 0.0213, "vega": 0.0915, "theta": -0.0805, "rho": -0.0619, "theo": 10.7551, "change": -6.5, "open": 11.99, "high": 12.0, "low": 11.99, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:01:47", "percent_change": -35.1351, "prev_day_close": 18.5}, {"option": "AMDW261218C00082000", "bid": 3.1, "bid_size": 69.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0226, "vega": 0.0904, "theta": -0.0851, "rho": 0.0202, "theo": 3.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AMDW261218P00082000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0206, "vega": 0.0882, "theta": -0.0768, "rho": -0.0669, "theo": 12.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "AMDW261218C00083000", "bid": 2.85, "bid_size": 69.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0221, "vega": 0.0887, "theta": -0.0827, "rho": 0.0196, "theo": 3.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "AMDW261218P00083000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0202, "vega": 0.0862, "theta": -0.0747, "rho": -0.0694, "theo": 12.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AMDW261218C00084000", "bid": 2.55, "bid_size": 79.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.316, "gamma": 0.0215, "vega": 0.086, "theta": -0.0801, "rho": 0.0182, "theo": 3.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "AMDW261218P00084000", "bid": 11.8, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0197, "vega": 0.084, "theta": -0.0725, "rho": -0.0718, "theo": 13.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "AMDW261218C00085000", "bid": 2.25, "bid_size": 82.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.7069, "open_interest": 2.0, "volume": 2.0, "delta": 0.2964, "gamma": 0.0209, "vega": 0.0841, "theta": -0.0774, "rho": 0.0174, "theo": 2.7736, "change": 1.5, "open": 1.74, "high": 2.25, "low": 1.74, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:27:44", "percent_change": 200.0, "prev_day_close": 0.750000014901161}, {"option": "AMDW261218P00085000", "bid": 12.3, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.6889, "open_interest": 0.0, "volume": 6.0, "delta": -0.6787, "gamma": 0.0192, "vega": 0.0817, "theta": -0.0702, "rho": -0.0742, "theo": 14.3521, "change": -7.35, "open": 15.8, "high": 15.9, "low": 15.8, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T11:03:17", "percent_change": -31.6129, "prev_day_close": 23.25}, {"option": "AMDW261218C00086000", "bid": 2.0, "bid_size": 91.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0202, "vega": 0.0819, "theta": -0.0746, "rho": 0.0167, "theo": 2.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "AMDW261218P00086000", "bid": 12.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.6909, "open_interest": 1.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0187, "vega": 0.0793, "theta": -0.0678, "rho": -0.0766, "theo": 15.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-10-15T13:38:54", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "AMDW261218C00087000", "bid": 1.85, "bid_size": 81.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0195, "vega": 0.0784, "theta": -0.0719, "rho": 0.0156, "theo": 2.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "AMDW261218P00087000", "bid": 13.7, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0181, "vega": 0.0767, "theta": -0.0653, "rho": -0.0789, "theo": 15.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "AMDW261218C00088000", "bid": 1.55, "bid_size": 96.0, "ask": 2.85, "ask_size": 76.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0188, "vega": 0.0762, "theta": -0.0691, "rho": 0.0148, "theo": 2.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AMDW261218P00088000", "bid": 15.0, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0175, "vega": 0.074, "theta": -0.0628, "rho": -0.0811, "theo": 16.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "AMDW261218C00089000", "bid": 1.4, "bid_size": 295.0, "ask": 2.8, "ask_size": 284.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0181, "vega": 0.0739, "theta": -0.0663, "rho": 0.014, "theo": 1.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AMDW261218P00089000", "bid": 15.6, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0168, "vega": 0.0713, "theta": -0.0602, "rho": -0.0833, "theo": 17.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AMDW261218C00090000", "bid": 1.25, "bid_size": 92.0, "ask": 2.45, "ask_size": 76.0, "iv": 0.6891, "open_interest": 5.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0174, "vega": 0.0703, "theta": -0.0636, "rho": 0.0131, "theo": 1.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:46:21", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "AMDW261218P00090000", "bid": 16.1, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0162, "vega": 0.0686, "theta": -0.0577, "rho": -0.0855, "theo": 18.3997, "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": 27.9000005722046}, {"option": "AMDW261218C00091000", "bid": 1.0, "bid_size": 96.0, "ask": 2.4, "ask_size": 84.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0166, "vega": 0.0676, "theta": -0.0608, "rho": 0.0123, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMDW261218P00091000", "bid": 16.9, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0155, "vega": 0.0658, "theta": -0.0551, "rho": -0.0876, "theo": 19.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "AMDW261218C00092000", "bid": 0.9, "bid_size": 96.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0159, "vega": 0.0652, "theta": -0.0581, "rho": 0.0116, "theo": 1.5021, "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": 0.5}, {"option": "AMDW261218P00092000", "bid": 17.5, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0149, "vega": 0.0631, "theta": -0.0526, "rho": -0.0896, "theo": 20.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AMDW261218C00093000", "bid": 0.8, "bid_size": 96.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0152, "vega": 0.0627, "theta": -0.0554, "rho": 0.011, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMDW261218P00093000", "bid": 18.4, "bid_size": 1.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0142, "vega": 0.0604, "theta": -0.0501, "rho": -0.0916, "theo": 20.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "AMDW261218C00094000", "bid": 0.6, "bid_size": 96.0, "ask": 1.7, "ask_size": 64.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0144, "vega": 0.0589, "theta": -0.0529, "rho": 0.0102, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMDW261218P00094000", "bid": 19.5, "bid_size": 1.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0136, "vega": 0.0576, "theta": -0.0477, "rho": -0.0935, "theo": 21.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "AMDW261218C00095000", "bid": 0.55, "bid_size": 96.0, "ask": 1.65, "ask_size": 77.0, "iv": 0.6726, "open_interest": 0.0, "volume": 3.0, "delta": 0.1486, "gamma": 0.0137, "vega": 0.0566, "theta": -0.0503, "rho": 0.0095, "theo": 1.154, "change": 0.375, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:31:28", "percent_change": 136.364, "prev_day_close": 0.275000005960464}, {"option": "AMDW261218P00095000", "bid": 20.4, "bid_size": 1.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0129, "vega": 0.055, "theta": -0.0453, "rho": -0.0954, "theo": 22.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "AMDW261218C00096000", "bid": 0.35, "bid_size": 96.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0131, "vega": 0.0544, "theta": -0.0479, "rho": 0.009, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW261218P00096000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0123, "vega": 0.0524, "theta": -0.0429, "rho": -0.0972, "theo": 23.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "AMDW261218C00097000", "bid": 0.35, "bid_size": 96.0, "ask": 1.6, "ask_size": 76.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0124, "vega": 0.0519, "theta": -0.0455, "rho": 0.0085, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW261218P00097000", "bid": 22.2, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0117, "vega": 0.0499, "theta": -0.0407, "rho": -0.099, "theo": 24.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "AMDW261218C00098000", "bid": 0.15, "bid_size": 97.0, "ask": 1.5, "ask_size": 76.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0118, "vega": 0.0484, "theta": -0.0432, "rho": 0.0078, "theo": 0.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW261218P00098000", "bid": 23.1, "bid_size": 1.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0111, "vega": 0.0474, "theta": -0.0384, "rho": -0.1008, "theo": 25.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "AMDW261218C00099000", "bid": 0.15, "bid_size": 97.0, "ask": 1.5, "ask_size": 77.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0111, "vega": 0.0463, "theta": -0.041, "rho": 0.0073, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:23:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW261218P00099000", "bid": 23.6, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0105, "vega": 0.045, "theta": -0.0363, "rho": -0.1025, "theo": 26.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "AMDW261218C00100000", "bid": 0.05, "bid_size": 238.0, "ask": 1.0, "ask_size": 69.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0105, "vega": 0.0443, "theta": -0.0389, "rho": 0.0069, "theo": 0.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:34:32", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW261218P00100000", "bid": 24.7, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.01, "vega": 0.0428, "theta": -0.0343, "rho": -0.1042, "theo": 27.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "AMDW261218C00105000", "bid": 0.05, "bid_size": 235.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.6668, "open_interest": 2.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0079, "vega": 0.0339, "theta": -0.0296, "rho": 0.0049, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:46:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW261218P00105000", "bid": 29.5, "bid_size": 1.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0075, "vega": 0.0327, "theta": -0.0251, "rho": -0.112, "theo": 32.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "AMDW261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0059, "vega": 0.0256, "theta": -0.0223, "rho": 0.0034, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261218P00110000", "bid": 34.0, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0056, "vega": 0.0246, "theta": -0.0178, "rho": -0.1192, "theo": 36.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "AMDW261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0043, "vega": 0.0192, "theta": -0.0168, "rho": 0.0024, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261218P00115000", "bid": 38.9, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0041, "vega": 0.0185, "theta": -0.012, "rho": -0.1259, "theo": 41.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "AMDW261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 74.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0032, "vega": 0.0143, "theta": -0.0126, "rho": 0.0017, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMDW261218P00120000", "bid": 43.9, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0031, "vega": 0.0139, "theta": -0.0076, "rho": -0.1322, "theo": 46.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "AMDW261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 74.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0024, "vega": 0.0106, "theta": -0.0095, "rho": 0.0012, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMDW261218P00125000", "bid": 49.3, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0023, "vega": 0.0104, "theta": -0.0041, "rho": -0.1383, "theo": 51.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "AMDW270115C00040000", "bid": 34.0, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 1.2817, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 36.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "AMDW270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 81.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0034, "vega": 0.0376, "theta": -0.0285, "rho": -0.0104, "theo": 1.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "AMDW270115C00045000", "bid": 29.2, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 31.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "AMDW270115P00045000", "bid": 0.4, "bid_size": 52.0, "ask": 1.85, "ask_size": 81.0, "iv": 0.8817, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0049, "vega": 0.049, "theta": -0.0339, "rho": -0.0147, "theo": 1.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMDW270115C00050000", "bid": 23.9, "bid_size": 1.0, "ask": 28.7, "ask_size": 1.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0104, "vega": 0.0, "theta": -0.0649, "rho": 0.0, "theo": 26.085, "change": 0.0, "open": 0.0, "high": 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": "AMDW270115P00050000", "bid": 0.8, "bid_size": 48.0, "ask": 2.4, "ask_size": 69.0, "iv": 0.8075, "open_interest": 1.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0068, "vega": 0.0627, "theta": -0.0398, "rho": -0.0206, "theo": 1.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T12:31:35", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMDW270115C00055000", "bid": 19.3, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0154, "vega": 0.0361, "theta": -0.0758, "rho": 0.0168, "theo": 21.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AMDW270115P00055000", "bid": 1.3, "bid_size": 94.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.7451, "open_interest": 31.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0092, "vega": 0.0783, "theta": -0.0459, "rho": -0.0288, "theo": 2.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T11:33:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMDW270115C00060000", "bid": 14.5, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0185, "vega": 0.0675, "theta": -0.0787, "rho": 0.0288, "theo": 16.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "AMDW270115P00060000", "bid": 2.75, "bid_size": 83.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.7263, "open_interest": 1.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.012, "vega": 0.0944, "theta": -0.0516, "rho": -0.0397, "theo": 3.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-05T14:46:52", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "AMDW270115C00065000", "bid": 10.6, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0205, "vega": 0.094, "theta": -0.0773, "rho": 0.0368, "theo": 12.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMDW270115P00065000", "bid": 3.0, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.6918, "open_interest": 27.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0146, "vega": 0.1088, "theta": -0.056, "rho": -0.0537, "theo": 5.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T12:01:38", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMDW270115C00070000", "bid": 7.5, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.6254, "gamma": 0.0217, "vega": 0.112, "theta": -0.0754, "rho": 0.0395, "theo": 9.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMDW270115P00070000", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6749, "open_interest": 22.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0167, "vega": 0.1183, "theta": -0.058, "rho": -0.0704, "theo": 7.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-10-30T14:34:48", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AMDW270115C00075000", "bid": 6.3, "bid_size": 45.0, "ask": 8.3, "ask_size": 90.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0217, "vega": 0.121, "theta": -0.0712, "rho": 0.0385, "theo": 6.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "AMDW270115P00075000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6652, "open_interest": 10.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0175, "vega": 0.1209, "theta": -0.0572, "rho": -0.089, "theo": 9.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T15:09:35", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "AMDW270115C00080000", "bid": 4.4, "bid_size": 45.0, "ask": 6.1, "ask_size": 87.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0203, "vega": 0.1194, "theta": -0.0649, "rho": 0.0342, "theo": 4.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-09-25T14:33:27", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "AMDW270115P00080000", "bid": 11.4, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.6479, "open_interest": 33.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0171, "vega": 0.1164, "theta": -0.0538, "rho": -0.108, "theo": 13.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-08T11:50:01", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "AMDW270115C00085000", "bid": 2.95, "bid_size": 55.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0182, "vega": 0.1114, "theta": -0.0576, "rho": 0.0292, "theo": 3.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.69, "last_trade_time": "2026-10-06T13:01:42", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "AMDW270115P00085000", "bid": 15.1, "bid_size": 1.0, "ask": 19.7, "ask_size": 2.0, "iv": 0.6579, "open_interest": 30.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0157, "vega": 0.1067, "theta": -0.0485, "rho": -0.1262, "theo": 16.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-16T09:32:19", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AMDW270115C00088000", "bid": 2.25, "bid_size": 55.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0166, "vega": 0.1035, "theta": -0.0531, "rho": 0.0257, "theo": 2.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "AMDW270115P00088000", "bid": 17.3, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6567, "open_interest": 10.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0146, "vega": 0.0994, "theta": -0.0448, "rho": -0.1366, "theo": 19.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-22T13:33:15", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AMDW270115C00089000", "bid": 1.95, "bid_size": 97.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0161, "vega": 0.1016, "theta": -0.0516, "rho": 0.0249, "theo": 2.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "AMDW270115P00089000", "bid": 17.8, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0142, "vega": 0.097, "theta": -0.0436, "rho": -0.1399, "theo": 20.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-17T13:49:50", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AMDW270115C00090000", "bid": 1.75, "bid_size": 97.0, "ask": 3.7, "ask_size": 89.0, "iv": 0.654, "open_interest": 20.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0156, "vega": 0.0994, "theta": -0.0501, "rho": 0.0242, "theo": 2.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T15:55:22", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AMDW270115P00090000", "bid": 19.1, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.6483, "open_interest": 29.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0138, "vega": 0.0944, "theta": -0.0423, "rho": -0.1432, "theo": 20.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-24T12:22:47", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "AMDW270115C00091000", "bid": 1.6, "bid_size": 97.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0151, "vega": 0.0957, "theta": -0.0486, "rho": 0.0229, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AMDW270115P00091000", "bid": 19.7, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.6503, "open_interest": 1.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0134, "vega": 0.0918, "theta": -0.0411, "rho": -0.1464, "theo": 21.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-05-14T14:18:16", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "AMDW270115C00092000", "bid": 1.45, "bid_size": 97.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0146, "vega": 0.0935, "theta": -0.0472, "rho": 0.0218, "theo": 2.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AMDW270115P00092000", "bid": 20.8, "bid_size": 1.0, "ask": 25.1, "ask_size": 2.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.013, "vega": 0.0892, "theta": -0.0398, "rho": -0.1496, "theo": 22.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "AMDW270115C00093000", "bid": 1.3, "bid_size": 97.0, "ask": 3.2, "ask_size": 89.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0141, "vega": 0.0904, "theta": -0.0458, "rho": 0.0209, "theo": 2.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMDW270115P00093000", "bid": 20.9, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0126, "vega": 0.0866, "theta": -0.0386, "rho": -0.1527, "theo": 23.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "AMDW270115C00094000", "bid": 1.1, "bid_size": 97.0, "ask": 2.9, "ask_size": 87.0, "iv": 0.6444, "open_interest": 2.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0136, "vega": 0.0886, "theta": -0.0444, "rho": 0.0202, "theo": 1.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T14:11:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMDW270115P00094000", "bid": 22.1, "bid_size": 1.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0122, "vega": 0.0841, "theta": -0.0373, "rho": -0.1557, "theo": 24.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "AMDW270115C00095000", "bid": 0.95, "bid_size": 97.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.6456, "open_interest": 3.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0131, "vega": 0.0863, "theta": -0.043, "rho": 0.0196, "theo": 1.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-09-22T12:46:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMDW270115P00095000", "bid": 22.5, "bid_size": 2.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0118, "vega": 0.0816, "theta": -0.0361, "rho": -0.1587, "theo": 25.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "AMDW270115C00096000", "bid": 0.85, "bid_size": 97.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0126, "vega": 0.0825, "theta": -0.0416, "rho": 0.0184, "theo": 1.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMDW270115P00096000", "bid": 23.7, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0114, "vega": 0.0791, "theta": -0.0349, "rho": -0.1616, "theo": 26.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AMDW270115C00097000", "bid": 0.75, "bid_size": 97.0, "ask": 2.05, "ask_size": 54.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0122, "vega": 0.0803, "theta": -0.0403, "rho": 0.0175, "theo": 1.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMDW270115P00097000", "bid": 24.5, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.011, "vega": 0.0766, "theta": -0.0337, "rho": -0.1645, "theo": 26.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "AMDW270115C00098000", "bid": 0.6, "bid_size": 97.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.6158, "open_interest": 1.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0117, "vega": 0.0774, "theta": -0.0391, "rho": 0.0167, "theo": 1.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T15:28:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMDW270115P00098000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.6558, "open_interest": 5.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0106, "vega": 0.0742, "theta": -0.0325, "rho": -0.1674, "theo": 27.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-29T14:13:33", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "AMDW270115C00099000", "bid": 0.55, "bid_size": 97.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.6224, "open_interest": 1.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0113, "vega": 0.0756, "theta": -0.0378, "rho": 0.0161, "theo": 1.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-26T13:16:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMDW270115P00099000", "bid": 26.4, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.6568, "open_interest": 105.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0103, "vega": 0.0718, "theta": -0.0313, "rho": -0.1701, "theo": 28.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-08T12:04:06", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "AMDW270115C00100000", "bid": 0.45, "bid_size": 97.0, "ask": 2.0, "ask_size": 77.0, "iv": 0.632, "open_interest": 5.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0109, "vega": 0.0734, "theta": -0.0366, "rho": 0.0156, "theo": 1.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:22:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMDW270115P00100000", "bid": 27.3, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0099, "vega": 0.0696, "theta": -0.0302, "rho": -0.1729, "theo": 29.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-05T10:05:49", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "AMDW270115C00101000", "bid": 0.35, "bid_size": 97.0, "ask": 1.9, "ask_size": 77.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0105, "vega": 0.0713, "theta": -0.0354, "rho": 0.0147, "theo": 1.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-29T10:48:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMDW270115P00101000", "bid": 28.5, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.6563, "open_interest": 1.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0096, "vega": 0.0673, "theta": -0.0291, "rho": -0.1756, "theo": 30.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-07-29T12:43:54", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "AMDW270115C00102000", "bid": 0.25, "bid_size": 97.0, "ask": 2.05, "ask_size": 89.0, "iv": 0.6462, "open_interest": 1.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0101, "vega": 0.0679, "theta": -0.0343, "rho": 0.014, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-25T09:57:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMDW270115P00102000", "bid": 29.1, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0092, "vega": 0.0651, "theta": -0.028, "rho": -0.1782, "theo": 31.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "AMDW270115C00103000", "bid": 0.15, "bid_size": 62.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0097, "vega": 0.0657, "theta": -0.0332, "rho": 0.0133, "theo": 1.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMDW270115P00103000", "bid": 29.9, "bid_size": 1.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0089, "vega": 0.0629, "theta": -0.0269, "rho": -0.1809, "theo": 32.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "AMDW270115C00104000", "bid": 0.05, "bid_size": 62.0, "ask": 1.9, "ask_size": 64.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0093, "vega": 0.0635, "theta": -0.0322, "rho": 0.0128, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMDW270115P00104000", "bid": 30.6, "bid_size": 2.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0086, "vega": 0.0608, "theta": -0.0258, "rho": -0.1835, "theo": 33.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "AMDW270115C00105000", "bid": 0.05, "bid_size": 73.0, "ask": 1.9, "ask_size": 77.0, "iv": 0.6542, "open_interest": 4.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.009, "vega": 0.0619, "theta": -0.0311, "rho": 0.0123, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T12:14:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMDW270115P00105000", "bid": 31.8, "bid_size": 2.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0082, "vega": 0.0588, "theta": -0.0248, "rho": -0.186, "theo": 34.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "AMDW270115C00106000", "bid": 0.05, "bid_size": 72.0, "ask": 1.8, "ask_size": 77.0, "iv": 0.6573, "open_interest": 6.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0086, "vega": 0.0601, "theta": -0.0301, "rho": 0.0119, "theo": 0.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-09-24T15:53:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMDW270115P00106000", "bid": 32.8, "bid_size": 1.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0079, "vega": 0.0569, "theta": -0.0238, "rho": -0.1885, "theo": 35.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "AMDW270115C00110000", "bid": 0.15, "bid_size": 68.0, "ask": 1.1, "ask_size": 69.0, "iv": 0.6416, "open_interest": 40.0, "volume": 30.0, "delta": 0.09, "gamma": 0.0074, "vega": 0.0515, "theta": -0.0264, "rho": 0.0098, "theo": 0.7968, "change": -0.175, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:43:48", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "AMDW270115P00110000", "bid": 36.5, "bid_size": 1.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0068, "vega": 0.0496, "theta": -0.0201, "rho": -0.1983, "theo": 39.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "AMDW270115C00115000", "bid": 0.1, "bid_size": 60.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.691, "open_interest": 5.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0061, "vega": 0.0434, "theta": -0.0224, "rho": 0.0079, "theo": 0.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-14T12:36:32", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW270115P00115000", "bid": 41.3, "bid_size": 1.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0057, "vega": 0.0418, "theta": -0.016, "rho": -0.2099, "theo": 43.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "AMDW270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 75.0, "iv": 0.7248, "open_interest": 2.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.005, "vega": 0.0371, "theta": -0.0191, "rho": 0.0065, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:44:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMDW270115P00120000", "bid": 45.7, "bid_size": 1.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0047, "vega": 0.0353, "theta": -0.0124, "rho": -0.2211, "theo": 48.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AMDW270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0042, "vega": 0.0309, "theta": -0.0164, "rho": 0.0052, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMDW270115P00125000", "bid": 50.9, "bid_size": 1.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0039, "vega": 0.0299, "theta": -0.0093, "rho": -0.2319, "theo": 53.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "AMDW270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 77.0, "iv": 0.8021, "open_interest": 2.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0035, "vega": 0.0269, "theta": -0.014, "rho": 0.0044, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:45:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00130000", "bid": 55.7, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0033, "vega": 0.0254, "theta": -0.0066, "rho": -0.2424, "theo": 58.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AMDW270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 77.0, "iv": 0.8335, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0029, "vega": 0.0223, "theta": -0.0121, "rho": 0.0035, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-25T09:59:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00135000", "bid": 60.8, "bid_size": 1.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0027, "vega": 0.0216, "theta": -0.0042, "rho": -0.2527, "theo": 63.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "AMDW270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 74.0, "iv": 0.838, "open_interest": 100.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0024, "vega": 0.0196, "theta": -0.0104, "rho": 0.003, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T09:46:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00140000", "bid": 65.7, "bid_size": 1.0, "ask": 69.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0023, "vega": 0.0185, "theta": -0.0021, "rho": -0.2628, "theo": 68.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "AMDW270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 74.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0021, "vega": 0.0164, "theta": -0.009, "rho": 0.0024, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00145000", "bid": 70.6, "bid_size": 1.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.002, "vega": 0.0159, "theta": -0.0002, "rho": -0.2728, "theo": 73.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "AMDW270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 74.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0018, "vega": 0.0143, "theta": -0.0078, "rho": 0.0021, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00150000", "bid": 75.5, "bid_size": 1.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0017, "vega": 0.0137, "theta": 0.0, "rho": -0.2828, "theo": 78.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "AMDW270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 75.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0015, "vega": 0.0122, "theta": -0.0068, "rho": 0.0018, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00155000", "bid": 80.4, "bid_size": 1.0, "ask": 84.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0014, "vega": 0.0119, "theta": 0.0, "rho": -0.2926, "theo": 83.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "AMDW270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 75.0, "iv": 0.9657, "open_interest": 20.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0013, "vega": 0.0106, "theta": -0.006, "rho": 0.0015, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-12T10:28:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00160000", "bid": 85.3, "bid_size": 1.0, "ask": 89.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0012, "vega": 0.0103, "theta": 0.0, "rho": -0.3024, "theo": 87.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "AMDW270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 75.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0011, "vega": 0.0094, "theta": -0.0053, "rho": 0.0013, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-31T15:56:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMDW270115P00165000", "bid": 90.1, "bid_size": 1.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.001, "vega": 0.009, "theta": 0.0, "rho": -0.3121, "theo": 92.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-10-27T15:36:34", "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "AMDW270416C00040000", "bid": 33.9, "bid_size": 1.0, "ask": 38.4, "ask_size": 1.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 36.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "AMDW270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0041, "vega": 0.0799, "theta": -0.0192, "rho": -0.0403, "theo": 2.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMDW270416C00045000", "bid": 28.9, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 31.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-09-04T15:51:36", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "AMDW270416P00045000", "bid": 0.1, "bid_size": 1.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0054, "vega": 0.1003, "theta": -0.0228, "rho": -0.0564, "theo": 3.1204, "change": 0.0, "open": 0.0, "high": 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": "AMDW270416C00050000", "bid": 23.9, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0059, "vega": 0.0, "theta": -0.0838, "rho": 0.0, "theo": 26.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "AMDW270416P00050000", "bid": 1.8, "bid_size": 1.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0068, "vega": 0.1208, "theta": -0.0261, "rho": -0.0766, "theo": 4.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T13:02:55", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "AMDW270416C00055000", "bid": 19.3, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0194, "vega": 0.0462, "theta": -0.0731, "rho": 0.0211, "theo": 21.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.11, "last_trade_time": "2026-10-30T12:35:17", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AMDW270416P00055000", "bid": 3.8, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.695, "open_interest": 28.0, "volume": 90.0, "delta": -0.2259, "gamma": 0.0082, "vega": 0.1394, "theta": -0.029, "rho": -0.1009, "theo": 5.9764, "change": -3.85, "open": 6.3, "high": 6.3, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:42:15", "percent_change": -39.0863, "prev_day_close": 9.84999990463257}, {"option": "AMDW270416C00060000", "bid": 14.8, "bid_size": 1.0, "ask": 18.4, "ask_size": 22.0, "iv": 0.6323, "open_interest": 49.0, "volume": 8.0, "delta": 0.796, "gamma": 0.0196, "vega": 0.1074, "theta": -0.0615, "rho": 0.0495, "theo": 17.1975, "change": 6.1, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T10:52:45", "percent_change": 69.3182, "prev_day_close": 8.80000019073486}, {"option": "AMDW270416P00060000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.693, "open_interest": 24.0, "volume": 85.0, "delta": -0.2832, "gamma": 0.0093, "vega": 0.1543, "theta": -0.031, "rho": -0.1287, "theo": 7.9895, "change": -4.7, "open": 8.4, "high": 8.4, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:18:20", "percent_change": -37.0079, "prev_day_close": 12.7000002861023}, {"option": "AMDW270416C00065000", "bid": 11.3, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0185, "vega": 0.1421, "theta": -0.0593, "rho": 0.0624, "theo": 13.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMDW270416P00065000", "bid": 8.2, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.6544, "open_interest": 0.0, "volume": 1.0, "delta": -0.3432, "gamma": 0.0101, "vega": 0.1642, "theta": -0.032, "rho": -0.1592, "theo": 10.4142, "change": -5.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:00:00", "percent_change": -31.25, "prev_day_close": 16.0}, {"option": "AMDW270416C00070000", "bid": 8.7, "bid_size": 1.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.6311, "open_interest": 2.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0176, "vega": 0.1626, "theta": -0.0543, "rho": 0.0677, "theo": 10.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:52:51", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "AMDW270416P00070000", "bid": 11.3, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.655, "open_interest": 1.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0106, "vega": 0.1686, "theta": -0.032, "rho": -0.1914, "theo": 13.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T09:40:15", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AMDW270416C00071000", "bid": 7.7, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0174, "vega": 0.1656, "theta": -0.0535, "rho": 0.0689, "theo": 10.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMDW270416P00071000", "bid": 11.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0106, "vega": 0.1688, "theta": -0.0319, "rho": -0.198, "theo": 13.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AMDW270416C00072000", "bid": 7.6, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0172, "vega": 0.1674, "theta": -0.0526, "rho": 0.0686, "theo": 10.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "AMDW270416P00072000", "bid": 12.5, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0106, "vega": 0.1688, "theta": -0.0317, "rho": -0.2046, "theo": 14.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AMDW270416C00073000", "bid": 7.4, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.0169, "vega": 0.1698, "theta": -0.0517, "rho": 0.0695, "theo": 9.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AMDW270416P00073000", "bid": 13.2, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0106, "vega": 0.1686, "theta": -0.0315, "rho": -0.2112, "theo": 15.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AMDW270416C00074000", "bid": 7.0, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0166, "vega": 0.1711, "theta": -0.0507, "rho": 0.0691, "theo": 9.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AMDW270416P00074000", "bid": 13.4, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0106, "vega": 0.1683, "theta": -0.0312, "rho": -0.2177, "theo": 15.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AMDW270416C00075000", "bid": 6.5, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4961, "gamma": 0.0164, "vega": 0.1719, "theta": -0.0498, "rho": 0.0684, "theo": 8.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AMDW270416P00075000", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.6496, "open_interest": 6.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0106, "vega": 0.1678, "theta": -0.031, "rho": -0.2243, "theo": 16.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-07T09:34:50", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "AMDW270416C00076000", "bid": 6.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0161, "vega": 0.1727, "theta": -0.0489, "rho": 0.0678, "theo": 8.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMDW270416P00076000", "bid": 14.9, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0106, "vega": 0.1671, "theta": -0.0307, "rho": -0.2309, "theo": 17.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "AMDW270416C00077000", "bid": 5.7, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0159, "vega": 0.1729, "theta": -0.048, "rho": 0.0672, "theo": 7.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "AMDW270416P00077000", "bid": 15.5, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0106, "vega": 0.1662, "theta": -0.0304, "rho": -0.2375, "theo": 17.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AMDW270416C00078000", "bid": 5.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0156, "vega": 0.1734, "theta": -0.0471, "rho": 0.0671, "theo": 7.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AMDW270416P00078000", "bid": 16.5, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0105, "vega": 0.1651, "theta": -0.03, "rho": -0.2441, "theo": 18.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-10-21T15:24:25", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "AMDW270416C00079000", "bid": 4.9, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0153, "vega": 0.173, "theta": -0.0462, "rho": 0.0661, "theo": 7.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "AMDW270416P00079000", "bid": 16.9, "bid_size": 1.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0104, "vega": 0.164, "theta": -0.0296, "rho": -0.2506, "theo": 19.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "AMDW270416C00080000", "bid": 4.9, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.6344, "open_interest": 7.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.015, "vega": 0.1724, "theta": -0.0453, "rho": 0.0652, "theo": 6.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:19:49", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AMDW270416P00080000", "bid": 17.6, "bid_size": 1.0, "ask": 22.4, "ask_size": 2.0, "iv": 0.6247, "open_interest": 2.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0104, "vega": 0.1627, "theta": -0.0292, "rho": -0.2571, "theo": 19.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T12:46:10", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "AMDW270416C00081000", "bid": 4.5, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6286, "open_interest": 6.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0148, "vega": 0.1716, "theta": -0.0444, "rho": 0.0642, "theo": 6.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T13:49:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMDW270416P00081000", "bid": 18.4, "bid_size": 2.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0103, "vega": 0.1613, "theta": -0.0288, "rho": -0.2636, "theo": 20.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "AMDW270416C00082000", "bid": 3.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0145, "vega": 0.1706, "theta": -0.0435, "rho": 0.0632, "theo": 6.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "AMDW270416P00082000", "bid": 19.2, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.6156, "open_interest": 2.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0102, "vega": 0.1597, "theta": -0.0284, "rho": -0.2701, "theo": 21.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "AMDW270416C00083000", "bid": 4.0, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0142, "vega": 0.1695, "theta": -0.0426, "rho": 0.0621, "theo": 6.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "AMDW270416P00083000", "bid": 19.9, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.6211, "open_interest": 1.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0101, "vega": 0.158, "theta": -0.0279, "rho": -0.2766, "theo": 22.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AMDW270416C00084000", "bid": 3.5, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0139, "vega": 0.1691, "theta": -0.0418, "rho": 0.0616, "theo": 5.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "AMDW270416P00084000", "bid": 20.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.01, "vega": 0.1563, "theta": -0.0274, "rho": -0.283, "theo": 22.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "AMDW270416C00085000", "bid": 3.3, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.0136, "vega": 0.1668, "theta": -0.0409, "rho": 0.0602, "theo": 5.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-23T13:49:02", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "AMDW270416P00085000", "bid": 21.4, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.6082, "open_interest": 3.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0099, "vega": 0.1545, "theta": -0.0269, "rho": -0.2893, "theo": 23.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T09:40:15", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "AMDW270416C00086000", "bid": 3.2, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0134, "vega": 0.165, "theta": -0.0401, "rho": 0.0589, "theo": 5.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "AMDW270416P00086000", "bid": 22.2, "bid_size": 2.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0098, "vega": 0.1526, "theta": -0.0264, "rho": -0.2956, "theo": 24.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "AMDW270416C00087000", "bid": 3.0, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0131, "vega": 0.1631, "theta": -0.0392, "rho": 0.0577, "theo": 5.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "AMDW270416P00087000", "bid": 23.0, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0096, "vega": 0.1506, "theta": -0.0259, "rho": -0.3019, "theo": 25.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "AMDW270416C00088000", "bid": 2.3, "bid_size": 2.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0128, "vega": 0.161, "theta": -0.0384, "rho": 0.0563, "theo": 4.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AMDW270416P00088000", "bid": 23.8, "bid_size": 1.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.0095, "vega": 0.1485, "theta": -0.0253, "rho": -0.3082, "theo": 26.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "AMDW270416C00090000", "bid": 2.3, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.6339, "open_interest": 3.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0123, "vega": 0.1578, "theta": -0.0367, "rho": 0.0543, "theo": 4.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-10-19T12:19:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMDW270416P00090000", "bid": 25.4, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0092, "vega": 0.1442, "theta": -0.0242, "rho": -0.3206, "theo": 27.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "AMDW270416C00095000", "bid": 1.1, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": 0.2462, "gamma": 0.0109, "vega": 0.1452, "theta": -0.0328, "rho": 0.0477, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T10:44:38", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "AMDW270416P00095000", "bid": 29.7, "bid_size": 1.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.6307, "open_interest": 2.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0085, "vega": 0.1329, "theta": -0.0213, "rho": -0.3508, "theo": 31.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-26T09:30:55", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "AMDW270416C00100000", "bid": 0.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6049, "open_interest": 14.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0097, "vega": 0.1326, "theta": -0.0292, "rho": 0.0418, "theo": 2.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:15:18", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "AMDW270416P00100000", "bid": 33.7, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0077, "vega": 0.1212, "theta": -0.0184, "rho": -0.3799, "theo": 36.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "AMDW270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0086, "vega": 0.1214, "theta": -0.0259, "rho": 0.0371, "theo": 2.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "AMDW270416P00105000", "bid": 37.9, "bid_size": 1.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.5672, "open_interest": 1.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.007, "vega": 0.1096, "theta": -0.0155, "rho": -0.408, "theo": 40.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "AMDW270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6556, "open_interest": 8.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0075, "vega": 0.1076, "theta": -0.0229, "rho": 0.0315, "theo": 1.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-30T13:14:07", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "AMDW270416P00110000", "bid": 42.4, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.5579, "open_interest": 1.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0062, "vega": 0.0987, "theta": -0.0127, "rho": -0.4351, "theo": 45.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "AMDW270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6306, "open_interest": 1.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0066, "vega": 0.0969, "theta": -0.0203, "rho": 0.0275, "theo": 1.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-28T11:23:47", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AMDW270416P00115000", "bid": 47.0, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.5419, "open_interest": 2.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0056, "vega": 0.0884, "theta": -0.0101, "rho": -0.4613, "theo": 49.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "AMDW270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6305, "open_interest": 4.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0058, "vega": 0.0858, "theta": -0.0179, "rho": 0.0235, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AMDW270416P00120000", "bid": 51.5, "bid_size": 1.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0049, "vega": 0.0789, "theta": -0.0076, "rho": -0.4869, "theo": 54.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-10-26T09:30:24", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "AMDW270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6521, "open_interest": 4.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0051, "vega": 0.0767, "theta": -0.0158, "rho": 0.0202, "theo": 1.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "AMDW270416P00125000", "bid": 56.0, "bid_size": 1.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.4273, "open_interest": 37.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0044, "vega": 0.0703, "theta": -0.0052, "rho": -0.5117, "theo": 59.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 68.4500007629394}], "symbol": "AMDW", "security_type": "stock", "exchange_id": 3, "current_price": 76.15, "price_change": 9.97, "price_change_percent": 15.065, "bid": 75.78, "ask": 78.1, "bid_size": 300, "ask_size": 300, "open": 69.61, "high": 77.115, "low": 69.25, "close": 76.15, "prev_day_close": 66.18, "volume": 112855, "iv30": 74.954, "iv30_change": -2.717, "iv30_change_percent": -3.4981, "seqno": 10413097441, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "AMDW"}