{"timestamp": "2026-11-11 03:06:40", "data": {"options": [{"option": "AME261120C00100000", "bid": 137.4, "bid_size": 7.0, "ask": 140.5, "ask_size": 6.0, "iv": 2.6934, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 138.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.04, "last_trade_time": "2026-02-26T10:35:05", "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "AME261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.1468, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T12:15:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AME261120C00105000", "bid": 132.7, "bid_size": 6.0, "ask": 135.5, "ask_size": 6.0, "iv": 2.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0119, "theo": 133.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.300003051758}, {"option": "AME261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 2.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00110000", "bid": 127.3, "bid_size": 5.0, "ask": 130.5, "ask_size": 1.0, "iv": 2.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0194, "theo": 128.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "AME261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 2.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00115000", "bid": 122.6, "bid_size": 6.0, "ask": 125.5, "ask_size": 1.0, "iv": 2.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0257, "theo": 123.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "AME261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 2.4769, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2025-11-14T11:32:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00120000", "bid": 117.4, "bid_size": 6.0, "ask": 120.5, "ask_size": 1.0, "iv": 2.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0312, "theo": 118.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "AME261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.3483, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-03-12T10:18:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00125000", "bid": 112.4, "bid_size": 6.0, "ask": 115.6, "ask_size": 8.0, "iv": 2.0748, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0356, "theo": 113.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2025-12-11T12:13:12", "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "AME261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00130000", "bid": 107.3, "bid_size": 5.0, "ask": 110.6, "ask_size": 9.0, "iv": 1.9344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0391, "theo": 108.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "AME261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00135000", "bid": 102.4, "bid_size": 6.0, "ask": 105.6, "ask_size": 6.0, "iv": 1.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0422, "theo": 103.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "AME261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00140000", "bid": 97.1, "bid_size": 6.0, "ask": 100.6, "ask_size": 6.0, "iv": 1.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0448, "theo": 98.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "AME261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.881, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-01T10:13:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00145000", "bid": 92.1, "bid_size": 6.0, "ask": 95.6, "ask_size": 6.0, "iv": 1.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.047, "theo": 93.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "AME261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.774, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T11:55:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00150000", "bid": 87.7, "bid_size": 6.0, "ask": 90.6, "ask_size": 8.0, "iv": 1.5985, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.049, "theo": 88.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.66, "last_trade_time": "2026-09-29T14:29:24", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "AME261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.6702, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-03-31T11:00:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00155000", "bid": 82.8, "bid_size": 6.0, "ask": 85.6, "ask_size": 8.0, "iv": 1.5163, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0507, "theo": 83.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.44, "last_trade_time": "2026-10-06T12:39:29", "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "AME261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00160000", "bid": 77.0, "bid_size": 6.0, "ask": 80.7, "ask_size": 9.0, "iv": 1.2846, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0524, "theo": 78.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-10-20T10:31:03", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "AME261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.4715, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0027, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-06-10T15:16:48", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120C00165000", "bid": 72.6, "bid_size": 5.0, "ask": 75.6, "ask_size": 7.0, "iv": 1.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.054, "theo": 73.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "AME261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.3759, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-14T15:26:16", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AME261120C00170000", "bid": 67.5, "bid_size": 7.0, "ask": 70.6, "ask_size": 1.0, "iv": 1.1832, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0557, "theo": 68.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-09-29T14:29:24", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "AME261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 27.0, "iv": 1.2893, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0049, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AME261120C00175000", "bid": 62.1, "bid_size": 8.0, "ask": 65.6, "ask_size": 8.0, "iv": 1.0244, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0572, "theo": 63.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.99, "last_trade_time": "2026-09-04T15:21:08", "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "AME261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 1.0668, "open_interest": 20.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0067, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T10:42:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261120C00180000", "bid": 57.5, "bid_size": 7.0, "ask": 60.6, "ask_size": 9.0, "iv": 1.0089, "open_interest": 57.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0017, "rho": 0.0588, "theo": 58.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.69, "last_trade_time": "2026-10-14T15:13:28", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AME261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 1.1139, "open_interest": 24.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0091, "rho": -0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-23T11:51:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AME261120C00185000", "bid": 52.7, "bid_size": 6.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.9522, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0057, "rho": 0.0604, "theo": 53.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-09-02T15:08:25", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "AME261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.9038, "open_interest": 3.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0125, "rho": -0.0003, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-05-12T15:38:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME261120C00190000", "bid": 47.1, "bid_size": 9.0, "ask": 50.6, "ask_size": 6.0, "iv": 0.7824, "open_interest": 76.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0111, "rho": 0.0618, "theo": 48.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.05, "last_trade_time": "2026-11-03T09:46:56", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "AME261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.8245, "open_interest": 38.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0173, "rho": -0.0005, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:00:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261120C00195000", "bid": 42.5, "bid_size": 7.0, "ask": 45.7, "ask_size": 9.0, "iv": 0.7731, "open_interest": 9.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0012, "vega": 0.0106, "theta": -0.0184, "rho": 0.0632, "theo": 43.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-07-21T15:11:01", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "AME261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.7463, "open_interest": 40.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0012, "vega": 0.0106, "theta": -0.024, "rho": -0.0007, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:54:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AME261120C00200000", "bid": 37.8, "bid_size": 6.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.7243, "open_interest": 22.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0019, "vega": 0.0153, "theta": -0.0284, "rho": 0.0644, "theo": 38.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.71, "last_trade_time": "2026-11-03T11:26:11", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "AME261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.5255, "open_interest": 269.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0019, "vega": 0.0154, "theta": -0.0334, "rho": -0.0011, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:52:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AME261120C00210000", "bid": 27.9, "bid_size": 19.0, "ask": 30.9, "ask_size": 20.0, "iv": 0.5852, "open_interest": 16.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0047, "vega": 0.0326, "theta": -0.0614, "rho": 0.066, "theo": 28.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.21, "last_trade_time": "2026-10-06T12:42:01", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "AME261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 234.0, "iv": 0.5406, "open_interest": 211.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0047, "vega": 0.0326, "theta": -0.0652, "rho": -0.0027, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:06:03", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AME261120C00220000", "bid": 18.7, "bid_size": 20.0, "ask": 21.4, "ask_size": 21.0, "iv": 0.4932, "open_interest": 48.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0113, "vega": 0.0679, "theta": -0.1216, "rho": 0.0645, "theo": 19.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:13:07", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AME261120P00220000", "bid": 0.05, "bid_size": 115.0, "ask": 2.05, "ask_size": 82.0, "iv": 0.4302, "open_interest": 139.0, "volume": 10.0, "delta": -0.0959, "gamma": 0.0113, "vega": 0.0681, "theta": -0.1243, "rho": -0.0068, "theo": 0.6809, "change": -0.65, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:14:33", "percent_change": -52.0, "prev_day_close": 1.24999997019768}, {"option": "AME261120C00230000", "bid": 9.4, "bid_size": 111.0, "ask": 12.5, "ask_size": 128.0, "iv": 0.3719, "open_interest": 1772.0, "volume": 625.0, "delta": 0.7523, "gamma": 0.024, "vega": 0.1252, "theta": -0.2069, "rho": 0.0556, "theo": 10.4324, "change": -1.1, "open": 10.7, "high": 11.1, "low": 10.7, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-10T15:01:16", "percent_change": -9.0164, "prev_day_close": 12.2000002861023}, {"option": "AME261120P00230000", "bid": 1.2, "bid_size": 83.0, "ask": 3.3, "ask_size": 221.0, "iv": 0.3536, "open_interest": 1592.0, "volume": 5.0, "delta": -0.2478, "gamma": 0.0241, "vega": 0.1253, "theta": -0.2089, "rho": -0.0173, "theo": 1.9669, "change": -0.475, "open": 1.65, "high": 1.65, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T15:50:56", "percent_change": -25.3333, "prev_day_close": 1.87499994039536}, {"option": "AME261120C00240000", "bid": 3.3, "bid_size": 165.0, "ask": 5.7, "ask_size": 169.0, "iv": 0.3306, "open_interest": 304.0, "volume": 1.0, "delta": 0.4596, "gamma": 0.0332, "vega": 0.1567, "theta": -0.2405, "rho": 0.0346, "theo": 4.0404, "change": -1.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:30:05", "percent_change": -22.3301, "prev_day_close": 5.15000009536743}, {"option": "AME261120P00240000", "bid": 4.1, "bid_size": 152.0, "ask": 6.4, "ask_size": 151.0, "iv": 0.2804, "open_interest": 1062.0, "volume": 1.0, "delta": -0.5422, "gamma": 0.0334, "vega": 0.1564, "theta": -0.2418, "rho": -0.0335, "theo": 5.576, "change": 0.31, "open": 5.41, "high": 5.41, "low": 5.41, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-10T10:23:05", "percent_change": 6.07843, "prev_day_close": 5.09999990463257}, {"option": "AME261120C00250000", "bid": 0.55, "bid_size": 147.0, "ask": 2.9, "ask_size": 217.0, "iv": 0.3556, "open_interest": 4016.0, "volume": 20.0, "delta": 0.1804, "gamma": 0.022, "vega": 0.1047, "theta": -0.1553, "rho": 0.0136, "theo": 1.1249, "change": -0.7, "open": 0.94, "high": 0.94, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T13:31:13", "percent_change": -45.1613, "prev_day_close": 1.55000001192093}, {"option": "AME261120P00250000", "bid": 10.8, "bid_size": 90.0, "ask": 14.1, "ask_size": 83.0, "iv": 0.2776, "open_interest": 230.0, "volume": 1.0, "delta": -0.8233, "gamma": 0.0222, "vega": 0.103, "theta": -0.1553, "rho": -0.043, "theo": 12.681, "change": 1.12, "open": 12.37, "high": 12.37, "low": 12.37, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-10T10:23:05", "percent_change": 9.95556, "prev_day_close": 11.25}, {"option": "AME261120C00260000", "bid": 0.1, "bid_size": 6.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.3291, "open_interest": 4575.0, "volume": 2.0, "delta": 0.0576, "gamma": 0.009, "vega": 0.0467, "theta": -0.0696, "rho": 0.0043, "theo": 0.3004, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:17:27", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "AME261120P00260000", "bid": 19.8, "bid_size": 23.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0093, "vega": 0.0418, "theta": -0.0704, "rho": -0.033, "theo": 21.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T10:56:16", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AME261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.4504, "open_interest": 1364.0, "volume": 5.0, "delta": 0.0191, "gamma": 0.0033, "vega": 0.019, "theta": -0.0291, "rho": 0.0014, "theo": 0.0917, "change": -0.645, "open": 0.38, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -73.7143, "prev_day_close": 0.875}, {"option": "AME261120P00270000", "bid": 30.3, "bid_size": 5.0, "ask": 33.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0036, "vega": 0.0118, "theta": -0.0279, "rho": -0.0144, "theo": 31.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-10-22T11:55:44", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "AME261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 156.0, "iv": 0.6833, "open_interest": 479.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0013, "vega": 0.008, "theta": -0.0126, "rho": 0.0005, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:17:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME261120P00280000", "bid": 40.1, "bid_size": 13.0, "ask": 43.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0164, "rho": -0.0011, "theo": 41.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "AME261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 34.0, "iv": 0.6622, "open_interest": 20.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0058, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T15:17:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AME261120P00290000", "bid": 49.9, "bid_size": 6.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 51.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "AME261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.8888, "open_interest": 155.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0029, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-01T12:12:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120P00300000", "bid": 60.2, "bid_size": 6.0, "ask": 63.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 61.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.04, "last_trade_time": "2026-10-08T13:21:29", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "AME261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.9842, "open_interest": 34.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0015, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120P00310000", "bid": 69.7, "bid_size": 10.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 71.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "AME261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 1.0746, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-06-22T13:40:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AME261120P00320000", "bid": 79.7, "bid_size": 11.0, "ask": 83.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 81.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "AME261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 1.1605, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120P00330000", "bid": 90.2, "bid_size": 6.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 91.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "AME261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.091, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AME261120P00340000", "bid": 99.7, "bid_size": 8.0, "ask": 103.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 101.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "AME261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.3208, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AME261120P00350000", "bid": 109.7, "bid_size": 7.0, "ask": 113.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.800003051758}, {"option": "AME261218C00140000", "bid": 96.8, "bid_size": 5.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.7764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.0894, "theo": 98.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-06-11T13:28:52", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "AME261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.9731, "open_interest": 6.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0042, "rho": -0.0006, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T11:57:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AME261218C00145000", "bid": 92.0, "bid_size": 4.0, "ask": 95.8, "ask_size": 4.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.0937, "theo": 93.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "AME261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 0.9223, "open_interest": 2.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0051, "rho": -0.0008, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AME261218C00150000", "bid": 86.8, "bid_size": 1.0, "ask": 90.8, "ask_size": 4.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.008, "theta": 0.0, "rho": 0.0968, "theo": 88.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "AME261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.8727, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0063, "rho": -0.001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AME261218C00155000", "bid": 82.0, "bid_size": 1.0, "ask": 85.8, "ask_size": 1.0, "iv": 0.6783, "open_interest": 5.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0102, "theta": 0.0, "rho": 0.1016, "theo": 83.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-06-24T11:00:20", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "AME261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.729, "open_interest": 3.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0077, "rho": -0.0014, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-04-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261218C00160000", "bid": 77.1, "bid_size": 1.0, "ask": 80.9, "ask_size": 4.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0009, "rho": 0.1074, "theo": 78.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AME261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.7074, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0095, "rho": -0.0018, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261218C00165000", "bid": 72.1, "bid_size": 4.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0171, "theta": -0.0037, "rho": 0.1102, "theo": 73.6927, "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": 75.1999969482422}, {"option": "AME261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.6374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0192, "theta": -0.0117, "rho": -0.0023, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-05-01T09:30:05", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AME261218C00170000", "bid": 67.2, "bid_size": 4.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0227, "theta": -0.0069, "rho": 0.1168, "theo": 68.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "AME261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0008, "vega": 0.0244, "theta": -0.0143, "rho": -0.003, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T15:39:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AME261218C00175000", "bid": 62.5, "bid_size": 1.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0011, "vega": 0.0294, "theta": -0.0107, "rho": 0.1223, "theo": 63.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "AME261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0011, "vega": 0.031, "theta": -0.0176, "rho": -0.004, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AME261218C00180000", "bid": 57.9, "bid_size": 8.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.5566, "open_interest": 9.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0014, "vega": 0.0371, "theta": -0.0153, "rho": 0.1267, "theo": 58.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-07-02T09:59:45", "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "AME261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 61.0, "iv": 0.5922, "open_interest": 8.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0015, "vega": 0.0393, "theta": -0.0215, "rho": -0.0053, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:50:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AME261218C00185000", "bid": 53.4, "bid_size": 6.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0019, "vega": 0.048, "theta": -0.0207, "rho": 0.1349, "theo": 53.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "AME261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.551, "open_interest": 19.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0019, "vega": 0.0498, "theta": -0.0264, "rho": -0.007, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T10:43:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AME261218C00190000", "bid": 48.2, "bid_size": 6.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.4923, "open_interest": 2.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0025, "vega": 0.0615, "theta": -0.0271, "rho": 0.1435, "theo": 49.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-07-07T13:48:11", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "AME261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.4144, "open_interest": 26.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0025, "vega": 0.0628, "theta": -0.0321, "rho": -0.0093, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:32:50", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AME261218C00195000", "bid": 43.2, "bid_size": 6.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.4555, "open_interest": 1.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0033, "vega": 0.078, "theta": -0.0346, "rho": 0.1522, "theo": 44.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-07-07T13:43:54", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "AME261218P00195000", "bid": 0.05, "bid_size": 6.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.4732, "open_interest": 8.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0033, "vega": 0.079, "theta": -0.039, "rho": -0.0123, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T15:59:30", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AME261218C00200000", "bid": 39.0, "bid_size": 9.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.4501, "open_interest": 16.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0044, "vega": 0.098, "theta": -0.0432, "rho": 0.1604, "theo": 39.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-07-15T11:08:23", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AME261218P00200000", "bid": 0.15, "bid_size": 35.0, "ask": 2.7, "ask_size": 121.0, "iv": 0.4294, "open_interest": 12.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0044, "vega": 0.0987, "theta": -0.0472, "rho": -0.0162, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:51:23", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "AME261218C00210000", "bid": 29.7, "bid_size": 16.0, "ask": 32.3, "ask_size": 18.0, "iv": 0.3938, "open_interest": 4.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0073, "vega": 0.1498, "theta": -0.064, "rho": 0.1718, "theo": 30.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-07T12:16:30", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "AME261218P00210000", "bid": 0.05, "bid_size": 176.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.2895, "open_interest": 80.0, "volume": 1.0, "delta": -0.1146, "gamma": 0.0073, "vega": 0.1505, "theta": -0.067, "rho": -0.0284, "theo": 1.5307, "change": 0.155, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T10:46:35", "percent_change": 11.2727, "prev_day_close": 1.375}, {"option": "AME261218C00220000", "bid": 20.3, "bid_size": 96.0, "ask": 23.8, "ask_size": 28.0, "iv": 0.3408, "open_interest": 43.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0114, "vega": 0.2151, "theta": -0.0874, "rho": 0.1723, "theo": 21.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T11:41:56", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "AME261218P00220000", "bid": 1.8, "bid_size": 117.0, "ask": 4.0, "ask_size": 219.0, "iv": 0.3214, "open_interest": 158.0, "volume": 8.0, "delta": -0.1996, "gamma": 0.0114, "vega": 0.2162, "theta": -0.0898, "rho": -0.0487, "theo": 2.8302, "change": 0.075, "open": 3.1, "high": 3.1, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T14:36:23", "percent_change": 2.91262, "prev_day_close": 2.57499992847443}, {"option": "AME261218C00230000", "bid": 13.2, "bid_size": 84.0, "ask": 15.6, "ask_size": 84.0, "iv": 0.3116, "open_interest": 35.0, "volume": 7.0, "delta": 0.6697, "gamma": 0.0159, "vega": 0.2782, "theta": -0.1069, "rho": 0.1573, "theo": 13.9422, "change": -1.0, "open": 13.68, "high": 14.5, "low": 13.1, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-10T14:35:29", "percent_change": -6.45161, "prev_day_close": 15.5}, {"option": "AME261218P00230000", "bid": 4.0, "bid_size": 164.0, "ask": 6.1, "ask_size": 179.0, "iv": 0.2901, "open_interest": 118.0, "volume": 14.0, "delta": -0.3317, "gamma": 0.016, "vega": 0.2788, "theta": -0.1088, "rho": -0.079, "theo": 5.1889, "change": 0.8, "open": 5.1, "high": 5.7, "low": 5.1, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T13:29:18", "percent_change": 16.3265, "prev_day_close": 4.89999985694885}, {"option": "AME261218C00240000", "bid": 7.6, "bid_size": 55.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.276, "open_interest": 100.0, "volume": 699.0, "delta": 0.4961, "gamma": 0.0186, "vega": 0.3061, "theta": -0.1119, "rho": 0.1206, "theo": 7.9655, "change": -1.15, "open": 7.8, "high": 8.5, "low": 7.3, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T14:47:55", "percent_change": -12.0419, "prev_day_close": 9.5499997138977}, {"option": "AME261218P00240000", "bid": 7.4, "bid_size": 148.0, "ask": 10.3, "ask_size": 117.0, "iv": 0.2667, "open_interest": 106.0, "volume": 2.0, "delta": -0.5072, "gamma": 0.0188, "vega": 0.3058, "theta": -0.113, "rho": -0.1171, "theo": 9.2002, "change": 0.05, "open": 9.6, "high": 9.6, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-10T15:01:56", "percent_change": 0.578036, "prev_day_close": 8.64999985694885}, {"option": "AME261218C00250000", "bid": 3.5, "bid_size": 55.0, "ask": 5.7, "ask_size": 196.0, "iv": 0.2906, "open_interest": 192.0, "volume": 5.0, "delta": 0.3156, "gamma": 0.0171, "vega": 0.2738, "theta": -0.0964, "rho": 0.0777, "theo": 4.0021, "change": -0.85, "open": 3.72, "high": 4.1, "low": 3.72, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T15:40:57", "percent_change": -17.1717, "prev_day_close": 4.94999980926514}, {"option": "AME261218P00250000", "bid": 13.3, "bid_size": 71.0, "ask": 16.4, "ask_size": 62.0, "iv": 0.254, "open_interest": 28.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0173, "vega": 0.2715, "theta": -0.096, "rho": -0.1528, "theo": 15.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T12:40:58", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AME261218C00260000", "bid": 1.2, "bid_size": 157.0, "ask": 2.8, "ask_size": 180.0, "iv": 0.2756, "open_interest": 292.0, "volume": 4.0, "delta": 0.1749, "gamma": 0.0125, "vega": 0.2001, "theta": -0.069, "rho": 0.0432, "theo": 1.8339, "change": -0.3, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T15:40:57", "percent_change": -12.766, "prev_day_close": 2.35000002384186}, {"option": "AME261218P00260000", "bid": 20.9, "bid_size": 28.0, "ask": 24.1, "ask_size": 47.0, "iv": 0.233, "open_interest": 10.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0126, "vega": 0.193, "theta": -0.0676, "rho": -0.1674, "theo": 23.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.31, "last_trade_time": "2026-11-04T11:30:17", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AME261218C00270000", "bid": 0.05, "bid_size": 168.0, "ask": 2.3, "ask_size": 221.0, "iv": 0.2989, "open_interest": 201.0, "volume": 3.0, "delta": 0.0892, "gamma": 0.0077, "vega": 0.1268, "theta": -0.0434, "rho": 0.0221, "theo": 0.8136, "change": -0.7, "open": 0.55, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T13:32:10", "percent_change": -50.0, "prev_day_close": 1.40000003576279}, {"option": "AME261218P00270000", "bid": 30.5, "bid_size": 14.0, "ask": 33.4, "ask_size": 15.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0084, "vega": 0.115, "theta": -0.0435, "rho": -0.142, "theo": 32.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-08-11T10:57:32", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "AME261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 208.0, "iv": 0.3086, "open_interest": 324.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0043, "vega": 0.0748, "theta": -0.0257, "rho": 0.011, "theo": 0.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:46:32", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "AME261218P00280000", "bid": 39.7, "bid_size": 5.0, "ask": 43.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.006, "vega": 0.0469, "theta": -0.0325, "rho": -0.0656, "theo": 41.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-12T10:16:09", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "AME261218C00290000", "bid": 0.05, "bid_size": 7.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.3031, "open_interest": 712.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0024, "vega": 0.0428, "theta": -0.0149, "rho": 0.0055, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:49:31", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AME261218P00290000", "bid": 49.7, "bid_size": 1.0, "ask": 53.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.001, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 51.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "AME261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.4124, "open_interest": 12.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0013, "vega": 0.0245, "theta": -0.0087, "rho": 0.0028, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-15T15:25:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261218P00300000", "bid": 59.6, "bid_size": 1.0, "ask": 63.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 61.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AME261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.5081, "open_interest": 30.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0007, "vega": 0.0143, "theta": -0.0051, "rho": 0.0015, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-22T11:32:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261218P00310000", "bid": 69.7, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 71.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "AME261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.4832, "open_interest": 3.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0031, "rho": 0.0008, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME261218P00320000", "bid": 79.6, "bid_size": 4.0, "ask": 83.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 81.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "AME261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.5964, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0019, "rho": 0.0005, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AME261218P00330000", "bid": 89.7, "bid_size": 4.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 91.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "AME261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 17.0, "iv": 0.6357, "open_interest": 23.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0012, "rho": 0.0003, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:51:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME261218P00340000", "bid": 99.6, "bid_size": 1.0, "ask": 103.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 101.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "AME261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.595, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.002, "theta": -0.0008, "rho": 0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T13:17:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME261218P00350000", "bid": 109.7, "bid_size": 4.0, "ask": 113.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.018, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "AME270319C00145000", "bid": 93.6, "bid_size": 1.0, "ask": 97.5, "ask_size": 5.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0008, "vega": 0.0688, "theta": -0.0001, "rho": 0.4644, "theo": 95.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "AME270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.071, "theta": -0.0117, "rho": -0.0181, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AME270319C00150000", "bid": 89.0, "bid_size": 9.0, "ask": 92.1, "ask_size": 6.0, "iv": 0.4177, "open_interest": 3.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0009, "vega": 0.082, "theta": -0.0024, "rho": 0.4771, "theo": 90.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 92.0500030517578}, {"option": "AME270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.4852, "open_interest": 44.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0009, "vega": 0.084, "theta": -0.0134, "rho": -0.022, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T15:56:15", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "AME270319C00155000", "bid": 84.6, "bid_size": 6.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0011, "vega": 0.0945, "theta": -0.0049, "rho": 0.4894, "theo": 85.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "AME270319P00155000", "bid": 0.05, "bid_size": 24.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.4746, "open_interest": 36.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0011, "vega": 0.0982, "theta": -0.0154, "rho": -0.0266, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:00:33", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "AME270319C00160000", "bid": 79.7, "bid_size": 5.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0013, "vega": 0.1131, "theta": -0.0077, "rho": 0.5006, "theo": 81.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "AME270319P00160000", "bid": 0.05, "bid_size": 6.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0014, "vega": 0.115, "theta": -0.0176, "rho": -0.0323, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "AME270319C00165000", "bid": 75.0, "bid_size": 6.0, "ask": 78.2, "ask_size": 8.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0016, "vega": 0.1298, "theta": -0.0107, "rho": 0.5109, "theo": 76.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-08-04T09:32:21", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "AME270319P00165000", "bid": 0.05, "bid_size": 18.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0016, "vega": 0.1339, "theta": -0.02, "rho": -0.0389, "theo": 1.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "AME270319C00170000", "bid": 70.2, "bid_size": 5.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0019, "vega": 0.1532, "theta": -0.0139, "rho": 0.5198, "theo": 71.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "AME270319P00170000", "bid": 0.2, "bid_size": 18.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.4117, "open_interest": 8.0, "volume": 0.0, "delta": -0.053, "gamma": 0.002, "vega": 0.1552, "theta": -0.0227, "rho": -0.0469, "theo": 1.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:01:35", "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "AME270319C00175000", "bid": 65.6, "bid_size": 6.0, "ask": 68.9, "ask_size": 7.0, "iv": 0.3932, "open_interest": 3.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0023, "vega": 0.1746, "theta": -0.0174, "rho": 0.5273, "theo": 67.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-03T14:13:24", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "AME270319P00175000", "bid": 0.5, "bid_size": 12.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3975, "open_interest": 8.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0023, "vega": 0.1791, "theta": -0.0256, "rho": -0.0561, "theo": 1.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:15:42", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AME270319C00180000", "bid": 61.0, "bid_size": 6.0, "ask": 64.3, "ask_size": 13.0, "iv": 0.3817, "open_interest": 2.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0027, "vega": 0.2033, "theta": -0.0211, "rho": 0.533, "theo": 62.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.8, "last_trade_time": "2026-09-29T11:07:10", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AME270319P00180000", "bid": 0.1, "bid_size": 18.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0027, "vega": 0.2058, "theta": -0.0288, "rho": -0.067, "theo": 1.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "AME270319C00185000", "bid": 56.7, "bid_size": 9.0, "ask": 59.8, "ask_size": 14.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0032, "vega": 0.2294, "theta": -0.0251, "rho": 0.537, "theo": 57.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1500015258789}, {"option": "AME270319P00185000", "bid": 1.2, "bid_size": 42.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0032, "vega": 0.2347, "theta": -0.0322, "rho": -0.0798, "theo": 2.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AME270319C00190000", "bid": 52.2, "bid_size": 10.0, "ask": 55.3, "ask_size": 15.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0037, "vega": 0.2633, "theta": -0.0292, "rho": 0.5383, "theo": 53.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "AME270319P00190000", "bid": 1.75, "bid_size": 66.0, "ask": 3.3, "ask_size": 81.0, "iv": 0.3423, "open_interest": 15.0, "volume": 3.0, "delta": -0.1089, "gamma": 0.0037, "vega": 0.2666, "theta": -0.0358, "rho": -0.0948, "theo": 2.8356, "change": 0.3, "open": 2.5, "high": 2.5, "low": 2.45, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T13:23:11", "percent_change": 13.6364, "prev_day_close": 2.19999992847443}, {"option": "AME270319C00195000", "bid": 47.6, "bid_size": 17.0, "ask": 51.1, "ask_size": 16.0, "iv": 0.3536, "open_interest": 5.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0042, "vega": 0.2956, "theta": -0.0334, "rho": 0.5378, "theo": 49.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-08-20T12:03:52", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "AME270319P00195000", "bid": 2.15, "bid_size": 38.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.3327, "open_interest": 11.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0043, "vega": 0.2997, "theta": -0.0395, "rho": -0.1119, "theo": 3.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:25:13", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AME270319C00200000", "bid": 43.8, "bid_size": 18.0, "ask": 46.9, "ask_size": 19.0, "iv": 0.3522, "open_interest": 2.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0049, "vega": 0.3315, "theta": -0.0378, "rho": 0.5336, "theo": 44.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-09-22T14:13:24", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "AME270319P00200000", "bid": 2.7, "bid_size": 130.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.3244, "open_interest": 43.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0049, "vega": 0.3361, "theta": -0.0433, "rho": -0.1311, "theo": 4.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:33:56", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AME270319C00210000", "bid": 35.8, "bid_size": 54.0, "ask": 38.9, "ask_size": 41.0, "iv": 0.3375, "open_interest": 2.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0062, "vega": 0.4032, "theta": -0.0462, "rho": 0.5167, "theo": 36.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.84, "last_trade_time": "2026-08-11T10:22:04", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "AME270319P00210000", "bid": 4.2, "bid_size": 157.0, "ask": 7.4, "ask_size": 106.0, "iv": 0.3218, "open_interest": 184.0, "volume": 11.0, "delta": -0.2095, "gamma": 0.0063, "vega": 0.4082, "theta": -0.0509, "rho": -0.1773, "theo": 5.9124, "change": 0.15, "open": 5.6, "high": 5.8, "low": 5.5, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T10:58:51", "percent_change": 2.65487, "prev_day_close": 5.65000009536743}, {"option": "AME270319C00220000", "bid": 28.5, "bid_size": 58.0, "ask": 31.5, "ask_size": 76.0, "iv": 0.3247, "open_interest": 29.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0076, "vega": 0.4725, "theta": -0.0538, "rho": 0.4867, "theo": 29.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.63, "last_trade_time": "2026-11-04T14:03:31", "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "AME270319P00220000", "bid": 7.4, "bid_size": 52.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.3103, "open_interest": 196.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0077, "vega": 0.4762, "theta": -0.0577, "rho": -0.2311, "theo": 8.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T10:31:34", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "AME270319C00230000", "bid": 22.0, "bid_size": 92.0, "ask": 24.8, "ask_size": 138.0, "iv": 0.3127, "open_interest": 237.0, "volume": 11.0, "delta": 0.6408, "gamma": 0.0087, "vega": 0.528, "theta": -0.0593, "rho": 0.4424, "theo": 22.8293, "change": -1.7, "open": 23.2, "high": 23.2, "low": 22.4, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-10T10:29:24", "percent_change": -7.05394, "prev_day_close": 24.1000003814697}, {"option": "AME270319P00230000", "bid": 10.5, "bid_size": 82.0, "ask": 13.4, "ask_size": 147.0, "iv": 0.3063, "open_interest": 259.0, "volume": 3.0, "delta": -0.3662, "gamma": 0.009, "vega": 0.5298, "theta": -0.0626, "rho": -0.2909, "theo": 11.7169, "change": -0.1, "open": 11.6, "high": 11.7, "low": 11.6, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-10T10:24:10", "percent_change": -0.847459, "prev_day_close": 11.8000001907349}, {"option": "AME270319C00240000", "bid": 16.2, "bid_size": 120.0, "ask": 19.0, "ask_size": 101.0, "iv": 0.3004, "open_interest": 142.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0095, "vega": 0.5585, "theta": -0.0618, "rho": 0.388, "theo": 17.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T10:29:41", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "AME270319P00240000", "bid": 14.3, "bid_size": 148.0, "ask": 17.9, "ask_size": 126.0, "iv": 0.2948, "open_interest": 268.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.01, "vega": 0.5573, "theta": -0.0649, "rho": -0.3489, "theo": 16.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.26, "last_trade_time": "2026-11-04T11:10:33", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AME270319C00250000", "bid": 11.3, "bid_size": 140.0, "ask": 14.8, "ask_size": 154.0, "iv": 0.2954, "open_interest": 243.0, "volume": 6.0, "delta": 0.4543, "gamma": 0.0097, "vega": 0.5598, "theta": -0.0611, "rho": 0.3272, "theo": 12.5996, "change": -0.7, "open": 12.58, "high": 13.1, "low": 12.58, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-10T15:40:57", "percent_change": -5.07246, "prev_day_close": 13.8000001907349}, {"option": "AME270319P00250000", "bid": 19.5, "bid_size": 100.0, "ask": 22.8, "ask_size": 79.0, "iv": 0.2821, "open_interest": 101.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0104, "vega": 0.5512, "theta": -0.0641, "rho": -0.3935, "theo": 21.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.11, "last_trade_time": "2026-11-06T11:03:26", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AME270319C00260000", "bid": 7.9, "bid_size": 153.0, "ask": 11.1, "ask_size": 165.0, "iv": 0.2926, "open_interest": 574.0, "volume": 21.0, "delta": 0.3628, "gamma": 0.0093, "vega": 0.5301, "theta": -0.0572, "rho": 0.265, "theo": 8.9886, "change": -0.95, "open": 8.6, "high": 8.9, "low": 8.58, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T15:40:57", "percent_change": -9.64467, "prev_day_close": 9.84999990463257}, {"option": "AME270319P00260000", "bid": 26.0, "bid_size": 30.0, "ask": 28.7, "ask_size": 33.0, "iv": 0.2722, "open_interest": 17.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0102, "vega": 0.5087, "theta": -0.06, "rho": -0.4191, "theo": 27.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T10:28:05", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "AME270319C00270000", "bid": 4.3, "bid_size": 169.0, "ask": 8.0, "ask_size": 125.0, "iv": 0.2777, "open_interest": 106.0, "volume": 4.0, "delta": 0.2806, "gamma": 0.0085, "vega": 0.4781, "theta": -0.051, "rho": 0.2074, "theo": 6.2815, "change": -1.3, "open": 5.8, "high": 5.8, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T13:01:59", "percent_change": -18.8406, "prev_day_close": 6.90000009536743}, {"option": "AME270319P00270000", "bid": 33.4, "bid_size": 14.0, "ask": 36.2, "ask_size": 26.0, "iv": 0.2678, "open_interest": 2.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0094, "vega": 0.4369, "theta": -0.053, "rho": -0.419, "theo": 35.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.23, "last_trade_time": "2026-10-01T10:38:07", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AME270319C00280000", "bid": 2.55, "bid_size": 155.0, "ask": 5.9, "ask_size": 115.0, "iv": 0.2771, "open_interest": 88.0, "volume": 16.0, "delta": 0.2115, "gamma": 0.0073, "vega": 0.4128, "theta": -0.0436, "rho": 0.1578, "theo": 4.3265, "change": -0.55, "open": 4.1, "high": 4.2, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:32:41", "percent_change": -11.828, "prev_day_close": 4.65000009536743}, {"option": "AME270319P00280000", "bid": 41.3, "bid_size": 20.0, "ask": 44.6, "ask_size": 17.0, "iv": 0.2593, "open_interest": 11.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0082, "vega": 0.3476, "theta": -0.0443, "rho": -0.3872, "theo": 43.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.12, "last_trade_time": "2026-10-06T14:37:12", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "AME270319C00290000", "bid": 1.8, "bid_size": 111.0, "ask": 4.4, "ask_size": 98.0, "iv": 0.2843, "open_interest": 26.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.006, "vega": 0.343, "theta": -0.0361, "rho": 0.1176, "theo": 2.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:52:08", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "AME270319P00290000", "bid": 50.3, "bid_size": 5.0, "ask": 53.8, "ask_size": 5.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0071, "vega": 0.252, "theta": -0.0364, "rho": -0.317, "theo": 52.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "AME270319C00300000", "bid": 1.25, "bid_size": 20.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.2733, "open_interest": 78.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0048, "vega": 0.2771, "theta": -0.0292, "rho": 0.0861, "theo": 2.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T12:23:13", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AME270319P00300000", "bid": 59.7, "bid_size": 4.0, "ask": 63.7, "ask_size": 4.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0064, "vega": 0.1472, "theta": -0.0318, "rho": -0.1944, "theo": 61.9145, "change": 0.0, "open": 0.0, "high": 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": "AME270319C00310000", "bid": 0.15, "bid_size": 14.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.3015, "open_interest": 7.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0038, "vega": 0.22, "theta": -0.0231, "rho": 0.0626, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:16:04", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "AME270319P00310000", "bid": 69.6, "bid_size": 1.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0041, "vega": 0.0414, "theta": -0.028, "rho": 0.0, "theo": 71.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "AME270319C00320000", "bid": 0.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.3199, "open_interest": 3.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0029, "vega": 0.1724, "theta": -0.0181, "rho": 0.0454, "theo": 0.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AME270319P00320000", "bid": 79.6, "bid_size": 4.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 81.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "AME270319C00330000", "bid": 0.05, "bid_size": 22.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0022, "vega": 0.1342, "theta": -0.0141, "rho": 0.0329, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "AME270319P00330000", "bid": 89.6, "bid_size": 4.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 91.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "AME270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0017, "vega": 0.1039, "theta": -0.011, "rho": 0.024, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AME270319P00340000", "bid": 99.6, "bid_size": 4.0, "ask": 103.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 101.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "AME270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 52.0, "iv": 0.343, "open_interest": 39.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0013, "vega": 0.0801, "theta": -0.0085, "rho": 0.0174, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:13:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME270319P00350000", "bid": 109.6, "bid_size": 4.0, "ask": 113.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "AME270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 0.3094, "open_interest": 25.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.001, "vega": 0.062, "theta": -0.0066, "rho": 0.0128, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:12:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AME270319P00360000", "bid": 119.6, "bid_size": 1.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 121.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "AME270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0007, "vega": 0.0484, "theta": -0.0052, "rho": 0.0096, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:19:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AME270319P00370000", "bid": 129.6, "bid_size": 1.0, "ask": 133.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.028, "rho": 0.0, "theo": 131.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "AME270617C00155000", "bid": 86.3, "bid_size": 6.0, "ask": 89.8, "ask_size": 11.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0013, "vega": 0.1669, "theta": 0.0, "rho": 0.8233, "theo": 87.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3000030517578}, {"option": "AME270617P00155000", "bid": 0.05, "bid_size": 18.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0013, "vega": 0.1702, "theta": -0.0137, "rho": -0.0643, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "AME270617C00160000", "bid": 81.8, "bid_size": 6.0, "ask": 85.2, "ask_size": 13.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0015, "vega": 0.1943, "theta": -0.0008, "rho": 0.8413, "theo": 83.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "AME270617P00160000", "bid": 0.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0016, "vega": 0.1963, "theta": -0.0155, "rho": -0.0768, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AME270617C00165000", "bid": 77.2, "bid_size": 6.0, "ask": 80.6, "ask_size": 6.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0018, "vega": 0.222, "theta": -0.0037, "rho": 0.852, "theo": 78.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "AME270617P00165000", "bid": 0.05, "bid_size": 9.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0018, "vega": 0.2258, "theta": -0.0176, "rho": -0.0916, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "AME270617C00170000", "bid": 72.7, "bid_size": 6.0, "ask": 76.2, "ask_size": 13.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0021, "vega": 0.2533, "theta": -0.0067, "rho": 0.8657, "theo": 74.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6000022888184}, {"option": "AME270617P00170000", "bid": 0.3, "bid_size": 13.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0022, "vega": 0.2566, "theta": -0.0198, "rho": -0.1078, "theo": 2.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AME270617C00175000", "bid": 68.1, "bid_size": 6.0, "ask": 71.8, "ask_size": 15.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0024, "vega": 0.2872, "theta": -0.0098, "rho": 0.871, "theo": 69.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "AME270617P00175000", "bid": 0.75, "bid_size": 10.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0025, "vega": 0.2914, "theta": -0.0221, "rho": -0.1274, "theo": 2.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AME270617C00180000", "bid": 63.7, "bid_size": 14.0, "ask": 67.5, "ask_size": 13.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0028, "vega": 0.3222, "theta": -0.013, "rho": 0.8794, "theo": 65.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6999969482422}, {"option": "AME270617P00180000", "bid": 2.1, "bid_size": 15.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.3365, "open_interest": 1.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0028, "vega": 0.327, "theta": -0.0245, "rho": -0.1484, "theo": 3.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T13:23:41", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "AME270617C00185000", "bid": 59.8, "bid_size": 6.0, "ask": 63.3, "ask_size": 11.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0032, "vega": 0.361, "theta": -0.0163, "rho": 0.8781, "theo": 61.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "AME270617P00185000", "bid": 2.65, "bid_size": 14.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0032, "vega": 0.366, "theta": -0.027, "rho": -0.1732, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AME270617C00190000", "bid": 55.6, "bid_size": 6.0, "ask": 59.3, "ask_size": 10.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0036, "vega": 0.399, "theta": -0.0196, "rho": 0.8805, "theo": 57.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AME270617P00190000", "bid": 2.6, "bid_size": 25.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0036, "vega": 0.4048, "theta": -0.0296, "rho": -0.1993, "theo": 4.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AME270617C00195000", "bid": 51.4, "bid_size": 14.0, "ask": 55.2, "ask_size": 12.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.004, "vega": 0.4402, "theta": -0.0229, "rho": 0.8717, "theo": 52.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "AME270617P00195000", "bid": 4.2, "bid_size": 15.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0041, "vega": 0.4462, "theta": -0.0322, "rho": -0.229, "theo": 5.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AME270617C00200000", "bid": 48.0, "bid_size": 6.0, "ask": 51.1, "ask_size": 8.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0044, "vega": 0.4799, "theta": -0.0262, "rho": 0.8676, "theo": 49.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "AME270617P00200000", "bid": 5.1, "bid_size": 15.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.3201, "open_interest": 47.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0045, "vega": 0.4859, "theta": -0.0348, "rho": -0.2602, "theo": 6.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T15:49:29", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AME270617C00210000", "bid": 40.5, "bid_size": 51.0, "ask": 44.0, "ask_size": 31.0, "iv": 0.3226, "open_interest": 6.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0053, "vega": 0.5595, "theta": -0.0323, "rho": 0.8397, "theo": 41.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-03T11:00:24", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "AME270617P00210000", "bid": 6.9, "bid_size": 48.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0055, "vega": 0.5645, "theta": -0.0396, "rho": -0.3307, "theo": 8.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T14:27:36", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AME270617C00220000", "bid": 33.7, "bid_size": 58.0, "ask": 37.2, "ask_size": 70.0, "iv": 0.3147, "open_interest": 10.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0061, "vega": 0.6291, "theta": -0.0377, "rho": 0.7913, "theo": 34.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-03T15:35:02", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "AME270617P00220000", "bid": 10.0, "bid_size": 34.0, "ask": 13.3, "ask_size": 19.0, "iv": 0.3029, "open_interest": 68.0, "volume": 2.0, "delta": -0.2975, "gamma": 0.0064, "vega": 0.6339, "theta": -0.0437, "rho": -0.4082, "theo": 11.7718, "change": 0.25, "open": 11.9, "high": 11.9, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-10T14:10:39", "percent_change": 2.20264, "prev_day_close": 11.3499999046326}, {"option": "AME270617C00230000", "bid": 27.3, "bid_size": 59.0, "ask": 30.4, "ask_size": 33.0, "iv": 0.3012, "open_interest": 11.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0067, "vega": 0.6841, "theta": -0.0418, "rho": 0.7349, "theo": 28.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-11-05T12:44:17", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "AME270617P00230000", "bid": 13.7, "bid_size": 18.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2897, "open_interest": 9.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0071, "vega": 0.6872, "theta": -0.0467, "rho": -0.4867, "theo": 15.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T10:21:09", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AME270617C00240000", "bid": 21.6, "bid_size": 22.0, "ask": 25.2, "ask_size": 24.0, "iv": 0.2954, "open_interest": 16.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0072, "vega": 0.7192, "theta": -0.0444, "rho": 0.6681, "theo": 23.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-03T15:09:01", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "AME270617P00240000", "bid": 18.1, "bid_size": 19.0, "ask": 21.2, "ask_size": 15.0, "iv": 0.2891, "open_interest": 103.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0077, "vega": 0.718, "theta": -0.0484, "rho": -0.5626, "theo": 19.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-22T13:49:13", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "AME270617C00250000", "bid": 16.9, "bid_size": 57.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.2858, "open_interest": 134.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0074, "vega": 0.7317, "theta": -0.0453, "rho": 0.5945, "theo": 18.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T10:21:23", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "AME270617P00250000", "bid": 22.9, "bid_size": 33.0, "ask": 26.4, "ask_size": 56.0, "iv": 0.2811, "open_interest": 48.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0081, "vega": 0.722, "theta": -0.0486, "rho": -0.6234, "theo": 25.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-11-05T14:23:30", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AME270617C00260000", "bid": 13.1, "bid_size": 58.0, "ask": 16.4, "ask_size": 59.0, "iv": 0.287, "open_interest": 84.0, "volume": 2.0, "delta": 0.431, "gamma": 0.0074, "vega": 0.7211, "theta": -0.0447, "rho": 0.5181, "theo": 14.6956, "change": -1.6, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T10:54:37", "percent_change": -10.2564, "prev_day_close": 15.5999994277954}, {"option": "AME270617P00260000", "bid": 28.8, "bid_size": 26.0, "ask": 32.6, "ask_size": 52.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0083, "vega": 0.6967, "theta": -0.0474, "rho": -0.6629, "theo": 31.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-10-22T13:49:01", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AME270617C00270000", "bid": 9.6, "bid_size": 76.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.2821, "open_interest": 2.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0072, "vega": 0.6898, "theta": -0.0427, "rho": 0.4426, "theo": 11.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T13:28:51", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AME270617P00270000", "bid": 35.6, "bid_size": 23.0, "ask": 39.0, "ask_size": 23.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0083, "vega": 0.6432, "theta": -0.0449, "rho": -0.6734, "theo": 38.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "AME270617C00280000", "bid": 7.0, "bid_size": 78.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.2795, "open_interest": 16.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0067, "vega": 0.6419, "theta": -0.0396, "rho": 0.3713, "theo": 8.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:34:58", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AME270617P00280000", "bid": 43.3, "bid_size": 8.0, "ask": 46.8, "ask_size": 9.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0079, "vega": 0.5644, "theta": -0.0408, "rho": -0.6504, "theo": 45.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "AME270617C00290000", "bid": 4.7, "bid_size": 21.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.2768, "open_interest": 1.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0061, "vega": 0.5846, "theta": -0.0358, "rho": 0.3064, "theo": 6.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AME270617P00290000", "bid": 51.5, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0074, "vega": 0.4663, "theta": -0.0351, "rho": -0.5903, "theo": 54.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "AME270617C00300000", "bid": 3.2, "bid_size": 17.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.278, "open_interest": 1.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0054, "vega": 0.52, "theta": -0.0317, "rho": 0.2507, "theo": 5.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T11:40:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AME270617P00300000", "bid": 60.3, "bid_size": 1.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0068, "vega": 0.354, "theta": -0.0293, "rho": -0.4886, "theo": 62.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "AME270617C00310000", "bid": 1.9, "bid_size": 17.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.0047, "vega": 0.4525, "theta": -0.0275, "rho": 0.2007, "theo": 3.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AME270617P00310000", "bid": 69.7, "bid_size": 2.0, "ask": 73.9, "ask_size": 4.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0066, "vega": 0.2379, "theta": -0.0253, "rho": -0.3401, "theo": 72.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "AME270617C00320000", "bid": 1.35, "bid_size": 47.0, "ask": 4.0, "ask_size": 29.0, "iv": 0.2728, "open_interest": 11.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.004, "vega": 0.3876, "theta": -0.0235, "rho": 0.1594, "theo": 2.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AME270617P00320000", "bid": 79.6, "bid_size": 4.0, "ask": 83.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0054, "vega": 0.0969, "theta": -0.0224, "rho": -0.1546, "theo": 81.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "AME270617C00330000", "bid": 0.6, "bid_size": 18.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0034, "vega": 0.3277, "theta": -0.0198, "rho": 0.1258, "theo": 2.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "AME270617P00330000", "bid": 89.6, "bid_size": 4.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0425, "rho": 0.0, "theo": 91.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "AME270617C00340000", "bid": 0.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0028, "vega": 0.2738, "theta": -0.0164, "rho": 0.0987, "theo": 1.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "AME270617P00340000", "bid": 99.6, "bid_size": 1.0, "ask": 103.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0425, "rho": 0.0, "theo": 101.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "AME270617C00350000", "bid": 0.1, "bid_size": 6.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0023, "vega": 0.2283, "theta": -0.0136, "rho": 0.0773, "theo": 1.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "AME270617P00350000", "bid": 109.6, "bid_size": 4.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0425, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "AME270617C00360000", "bid": 0.05, "bid_size": 9.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0019, "vega": 0.1876, "theta": -0.0111, "rho": 0.0602, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "AME270617P00360000", "bid": 119.6, "bid_size": 4.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0425, "rho": 0.0, "theo": 121.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "AME270617C00370000", "bid": 0.05, "bid_size": 10.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0015, "vega": 0.1532, "theta": -0.0091, "rho": 0.0467, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AME270617P00370000", "bid": 129.6, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0425, "rho": 0.0, "theo": 131.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "AME280121C00140000", "bid": 104.5, "bid_size": 8.0, "ask": 109.0, "ask_size": 12.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.001, "vega": 0.2531, "theta": 0.0, "rho": 1.4411, "theo": 106.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "AME280121P00140000", "bid": 0.05, "bid_size": 24.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0011, "vega": 0.2574, "theta": -0.01, "rho": -0.1428, "theo": 2.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AME280121C00145000", "bid": 100.0, "bid_size": 7.0, "ask": 104.5, "ask_size": 12.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0012, "vega": 0.2852, "theta": 0.0, "rho": 1.4723, "theo": 101.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "AME280121P00145000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0012, "vega": 0.2905, "theta": -0.0112, "rho": -0.1657, "theo": 2.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "AME280121C00150000", "bid": 96.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 8.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0014, "vega": 0.319, "theta": -0.0003, "rho": 1.5006, "theo": 97.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "AME280121P00150000", "bid": 0.6, "bid_size": 12.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0014, "vega": 0.3251, "theta": -0.0124, "rho": -0.1916, "theo": 2.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AME280121C00155000", "bid": 91.5, "bid_size": 7.0, "ask": 95.7, "ask_size": 6.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0015, "vega": 0.3551, "theta": -0.002, "rho": 1.5256, "theo": 93.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "AME280121P00155000", "bid": 0.8, "bid_size": 7.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0016, "vega": 0.3632, "theta": -0.0136, "rho": -0.2193, "theo": 3.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AME280121C00160000", "bid": 87.0, "bid_size": 7.0, "ask": 91.5, "ask_size": 12.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0017, "vega": 0.3932, "theta": -0.0038, "rho": 1.5467, "theo": 89.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "AME280121P00160000", "bid": 1.3, "bid_size": 12.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0018, "vega": 0.4011, "theta": -0.015, "rho": -0.2497, "theo": 3.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AME280121C00165000", "bid": 83.0, "bid_size": 9.0, "ask": 87.5, "ask_size": 12.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0019, "vega": 0.4325, "theta": -0.0057, "rho": 1.5646, "theo": 85.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "AME280121P00165000", "bid": 1.9, "bid_size": 19.0, "ask": 5.9, "ask_size": 27.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.002, "vega": 0.441, "theta": -0.0163, "rho": -0.2843, "theo": 4.3913, "change": 0.0, "open": 0.0, "high": 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": "AME280121C00170000", "bid": 79.0, "bid_size": 6.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0021, "vega": 0.4738, "theta": -0.0076, "rho": 1.5782, "theo": 80.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "AME280121P00170000", "bid": 3.3, "bid_size": 17.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0022, "vega": 0.4845, "theta": -0.0177, "rho": -0.3206, "theo": 5.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AME280121C00175000", "bid": 75.0, "bid_size": 7.0, "ask": 79.5, "ask_size": 10.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0023, "vega": 0.5159, "theta": -0.0094, "rho": 1.5877, "theo": 76.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "AME280121P00175000", "bid": 3.1, "bid_size": 7.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.3149, "open_interest": 2.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0024, "vega": 0.527, "theta": -0.0192, "rho": -0.3609, "theo": 5.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-22T11:55:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "AME280121C00180000", "bid": 71.0, "bid_size": 8.0, "ask": 75.5, "ask_size": 13.0, "iv": 0.3247, "open_interest": 3.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0026, "vega": 0.5585, "theta": -0.0113, "rho": 1.5937, "theo": 73.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.5, "last_trade_time": "2026-11-04T14:34:19", "percent_change": 0.0, "prev_day_close": 74.1499977111816}, {"option": "AME280121P00180000", "bid": 4.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0027, "vega": 0.5721, "theta": -0.0206, "rho": -0.4027, "theo": 6.6651, "change": 0.0, "open": 0.0, "high": 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": "AME280121C00185000", "bid": 67.0, "bid_size": 9.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0028, "vega": 0.6022, "theta": -0.0132, "rho": 1.5944, "theo": 69.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "AME280121P00185000", "bid": 4.5, "bid_size": 13.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.003, "vega": 0.6153, "theta": -0.022, "rho": -0.447, "theo": 7.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AME280121C00190000", "bid": 63.5, "bid_size": 6.0, "ask": 68.0, "ask_size": 11.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.003, "vega": 0.6452, "theta": -0.015, "rho": 1.5917, "theo": 65.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "AME280121P00190000", "bid": 7.4, "bid_size": 2.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0032, "vega": 0.6591, "theta": -0.0234, "rho": -0.4965, "theo": 8.6402, "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": 8.20000004768372}, {"option": "AME280121C00195000", "bid": 59.5, "bid_size": 20.0, "ask": 64.0, "ask_size": 17.0, "iv": 0.3091, "open_interest": 6.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0033, "vega": 0.6881, "theta": -0.0168, "rho": 1.5845, "theo": 61.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-11-02T10:58:53", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "AME280121P00195000", "bid": 8.8, "bid_size": 7.0, "ask": 11.1, "ask_size": 68.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0035, "vega": 0.7051, "theta": -0.0248, "rho": -0.5454, "theo": 9.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AME280121C00200000", "bid": 56.0, "bid_size": 44.0, "ask": 60.5, "ask_size": 36.0, "iv": 0.3065, "open_interest": 22.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0035, "vega": 0.7303, "theta": -0.0185, "rho": 1.5724, "theo": 58.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-02T10:55:29", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "AME280121P00200000", "bid": 8.0, "bid_size": 19.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.2907, "open_interest": 2.0, "volume": 1.0, "delta": -0.2111, "gamma": 0.0038, "vega": 0.7452, "theta": -0.0262, "rho": -0.5995, "theo": 11.038, "change": 0.2, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T14:30:10", "percent_change": 1.86916, "prev_day_close": 10.7000002861023}, {"option": "AME280121C00210000", "bid": 49.5, "bid_size": 58.0, "ask": 54.0, "ask_size": 51.0, "iv": 0.3038, "open_interest": 10.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.004, "vega": 0.8098, "theta": -0.0217, "rho": 1.5371, "theo": 51.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.97, "last_trade_time": "2026-11-03T10:58:59", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "AME280121P00210000", "bid": 10.5, "bid_size": 14.0, "ask": 15.1, "ask_size": 38.0, "iv": 0.29, "open_interest": 10.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0043, "vega": 0.8259, "theta": -0.0288, "rho": -0.7051, "theo": 13.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-09-21T12:40:58", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AME280121C00220000", "bid": 43.0, "bid_size": 16.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.2958, "open_interest": 7.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0044, "vega": 0.8807, "theta": -0.0245, "rho": 1.4862, "theo": 45.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-03T10:57:49", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "AME280121P00220000", "bid": 15.4, "bid_size": 16.0, "ask": 18.1, "ask_size": 15.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0048, "vega": 0.8961, "theta": -0.031, "rho": -0.8134, "theo": 17.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "AME280121C00230000", "bid": 37.5, "bid_size": 10.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0048, "vega": 0.9404, "theta": -0.0268, "rho": 1.4204, "theo": 39.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-10-28T11:30:56", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AME280121P00230000", "bid": 18.0, "bid_size": 17.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0053, "vega": 0.9504, "theta": -0.0328, "rho": -0.9233, "theo": 21.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-27T11:48:32", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AME280121C00240000", "bid": 32.3, "bid_size": 12.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.2893, "open_interest": 8.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.005, "vega": 0.986, "theta": -0.0286, "rho": 1.3426, "theo": 34.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-11-04T09:38:24", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AME280121P00240000", "bid": 22.5, "bid_size": 13.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.2803, "open_interest": 4.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0058, "vega": 0.9864, "theta": -0.0342, "rho": -1.0182, "theo": 25.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-29T14:08:40", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "AME280121C00250000", "bid": 27.6, "bid_size": 70.0, "ask": 32.0, "ask_size": 76.0, "iv": 0.2872, "open_interest": 92.0, "volume": 0.0, "delta": 0.566, "gamma": 0.0053, "vega": 1.0159, "theta": -0.0298, "rho": 1.2566, "theo": 29.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.11, "last_trade_time": "2026-11-09T13:19:06", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "AME280121P00250000", "bid": 27.5, "bid_size": 83.0, "ask": 32.0, "ask_size": 46.0, "iv": 0.2761, "open_interest": 116.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0062, "vega": 1.003, "theta": -0.0351, "rho": -1.1131, "theo": 30.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-10-06T12:00:31", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "AME280121C00260000", "bid": 24.2, "bid_size": 32.0, "ask": 26.0, "ask_size": 40.0, "iv": 0.2796, "open_interest": 3.0, "volume": 1.0, "delta": 0.5155, "gamma": 0.0054, "vega": 1.0296, "theta": -0.0303, "rho": 1.1635, "theo": 25.4324, "change": -0.7, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-10T15:57:59", "percent_change": -2.67176, "prev_day_close": 26.1999998092651}, {"option": "AME280121P00260000", "bid": 33.5, "bid_size": 32.0, "ask": 37.8, "ask_size": 22.0, "iv": 0.275, "open_interest": 1.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0065, "vega": 0.9934, "theta": -0.0357, "rho": -1.1643, "theo": 36.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-22T11:39:25", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "AME280121C00270000", "bid": 19.5, "bid_size": 48.0, "ask": 24.0, "ask_size": 87.0, "iv": 0.2809, "open_interest": 49.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0054, "vega": 1.0271, "theta": -0.0303, "rho": 1.0654, "theo": 21.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-11-03T11:27:15", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AME280121P00270000", "bid": 40.0, "bid_size": 19.0, "ask": 44.5, "ask_size": 42.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0068, "vega": 0.9588, "theta": -0.0357, "rho": -1.1759, "theo": 42.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "AME280121C00280000", "bid": 16.0, "bid_size": 18.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.2711, "open_interest": 14.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0054, "vega": 1.0097, "theta": -0.0298, "rho": 0.9671, "theo": 18.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T09:38:24", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "AME280121P00280000", "bid": 47.0, "bid_size": 9.0, "ask": 51.5, "ask_size": 17.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.007, "vega": 0.902, "theta": -0.0354, "rho": -1.1643, "theo": 49.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "AME280121C00290000", "bid": 13.0, "bid_size": 68.0, "ask": 17.4, "ask_size": 42.0, "iv": 0.2726, "open_interest": 2.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0053, "vega": 0.9788, "theta": -0.0288, "rho": 0.8699, "theo": 15.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-26T11:00:00", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "AME280121P00290000", "bid": 54.5, "bid_size": 31.0, "ask": 59.0, "ask_size": 39.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0071, "vega": 0.8118, "theta": -0.0348, "rho": -1.1288, "theo": 56.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AME280121C00300000", "bid": 10.5, "bid_size": 32.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.2732, "open_interest": 10.0, "volume": 1.0, "delta": 0.3273, "gamma": 0.0051, "vega": 0.9361, "theta": -0.0275, "rho": 0.7744, "theo": 12.8833, "change": -0.98, "open": 12.72, "high": 12.72, "low": 12.72, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-11-10T09:38:16", "percent_change": -7.15329, "prev_day_close": 13.7000002861023}, {"option": "AME280121P00300000", "bid": 62.5, "bid_size": 16.0, "ask": 67.0, "ask_size": 21.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.007, "vega": 0.6798, "theta": -0.033, "rho": -0.968, "theo": 64.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "AME280121C00310000", "bid": 8.5, "bid_size": 37.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.2702, "open_interest": 6.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0048, "vega": 0.885, "theta": -0.0259, "rho": 0.6849, "theo": 10.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T14:08:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AME280121P00310000", "bid": 71.0, "bid_size": 16.0, "ask": 75.5, "ask_size": 17.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.007, "vega": 0.5681, "theta": -0.03, "rho": -0.8325, "theo": 73.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "AME280121C00320000", "bid": 6.5, "bid_size": 16.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.2682, "open_interest": 8.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0045, "vega": 0.8269, "theta": -0.0241, "rho": 0.6008, "theo": 8.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-10-27T10:13:05", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AME280121P00320000", "bid": 80.0, "bid_size": 7.0, "ask": 84.5, "ask_size": 7.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0072, "vega": 0.4016, "theta": -0.0275, "rho": -0.6284, "theo": 82.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "AME280121C00330000", "bid": 5.0, "bid_size": 85.0, "ask": 8.7, "ask_size": 72.0, "iv": 0.2606, "open_interest": 31.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.0042, "vega": 0.7644, "theta": -0.0221, "rho": 0.5226, "theo": 7.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-03T11:28:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AME280121P00330000", "bid": 89.5, "bid_size": 7.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0068, "vega": 0.2325, "theta": -0.0275, "rho": -0.3037, "theo": 91.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "AME280121C00340000", "bid": 4.0, "bid_size": 31.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.2688, "open_interest": 0.0, "volume": 1.0, "delta": 0.1856, "gamma": 0.0039, "vega": 0.7004, "theta": -0.0201, "rho": 0.4527, "theo": 6.0345, "change": -0.55, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T14:30:26", "percent_change": -8.27068, "prev_day_close": 6.65000009536743}, {"option": "AME280121P00340000", "bid": 99.0, "bid_size": 6.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0023, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 101.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "AME280121C00350000", "bid": 2.55, "bid_size": 59.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0035, "vega": 0.6353, "theta": -0.0182, "rho": 0.3888, "theo": 4.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AME280121P00350000", "bid": 109.0, "bid_size": 6.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "AME280121C00360000", "bid": 2.0, "bid_size": 8.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0032, "vega": 0.5725, "theta": -0.0162, "rho": 0.3327, "theo": 4.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AME280121P00360000", "bid": 119.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 121.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.799999237061}, {"option": "AME280121C00370000", "bid": 1.75, "bid_size": 60.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.2619, "open_interest": 1.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0028, "vega": 0.5113, "theta": -0.0144, "rho": 0.283, "theo": 3.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:50:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AME280121P00370000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 131.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "AME280121C00380000", "bid": 0.85, "bid_size": 16.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0025, "vega": 0.4543, "theta": -0.0127, "rho": 0.2397, "theo": 2.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AME280121P00380000", "bid": 139.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0319, "rho": 0.0, "theo": 141.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "AME290119C00115000", "bid": 131.5, "bid_size": 7.0, "ask": 136.5, "ask_size": 6.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0006, "vega": 0.2492, "theta": 0.0, "rho": 2.0975, "theo": 133.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "AME290119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0006, "vega": 0.2564, "theta": -0.0052, "rho": -0.185, "theo": 1.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AME290119C00120000", "bid": 127.5, "bid_size": 1.0, "ask": 132.0, "ask_size": 7.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0007, "vega": 0.2795, "theta": 0.0, "rho": 2.1653, "theo": 129.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "AME290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0007, "vega": 0.2875, "theta": -0.0057, "rho": -0.2122, "theo": 2.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AME290119C00125000", "bid": 123.5, "bid_size": 1.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0008, "vega": 0.3119, "theta": 0.0, "rho": 2.23, "theo": 125.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.299999237061}, {"option": "AME290119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.3218, "theta": -0.0063, "rho": -0.244, "theo": 2.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AME290119C00130000", "bid": 119.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0008, "vega": 0.347, "theta": 0.0, "rho": 2.2904, "theo": 121.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "AME290119P00130000", "bid": 0.5, "bid_size": 5.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0009, "vega": 0.3581, "theta": -0.007, "rho": -0.2769, "theo": 2.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AME290119C00135000", "bid": 115.0, "bid_size": 6.0, "ask": 119.5, "ask_size": 4.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.001, "vega": 0.3837, "theta": 0.0, "rho": 2.3468, "theo": 117.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "AME290119P00135000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.001, "vega": 0.3958, "theta": -0.0076, "rho": -0.3136, "theo": 3.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AME290119C00140000", "bid": 111.0, "bid_size": 1.0, "ask": 115.5, "ask_size": 5.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0011, "vega": 0.4222, "theta": 0.0, "rho": 2.3997, "theo": 113.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "AME290119P00140000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0011, "vega": 0.4369, "theta": -0.0083, "rho": -0.3546, "theo": 3.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AME290119C00145000", "bid": 107.0, "bid_size": 2.0, "ask": 111.5, "ask_size": 6.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0012, "vega": 0.4632, "theta": 0.0, "rho": 2.4474, "theo": 109.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "AME290119P00145000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0013, "vega": 0.4796, "theta": -0.0091, "rho": -0.3986, "theo": 4.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AME290119C00150000", "bid": 103.0, "bid_size": 2.0, "ask": 107.5, "ask_size": 4.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0013, "vega": 0.5056, "theta": 0.0, "rho": 2.4904, "theo": 105.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "AME290119P00150000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0014, "vega": 0.5232, "theta": -0.0098, "rho": -0.4446, "theo": 4.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AME290119C00155000", "bid": 99.0, "bid_size": 9.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0014, "vega": 0.5491, "theta": 0.0, "rho": 2.5295, "theo": 101.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "AME290119P00155000", "bid": 3.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0016, "vega": 0.5699, "theta": -0.0106, "rho": -0.4966, "theo": 5.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AME290119C00160000", "bid": 95.5, "bid_size": 2.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0016, "vega": 0.5946, "theta": 0.0, "rho": 2.5628, "theo": 97.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "AME290119P00160000", "bid": 3.5, "bid_size": 11.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0017, "vega": 0.6179, "theta": -0.0114, "rho": -0.551, "theo": 6.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AME290119C00165000", "bid": 91.5, "bid_size": 4.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0017, "vega": 0.6409, "theta": -0.0003, "rho": 2.5908, "theo": 93.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "AME290119P00165000", "bid": 4.3, "bid_size": 6.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0019, "vega": 0.665, "theta": -0.0122, "rho": -0.6076, "theo": 6.8201, "change": 0.0, "open": 0.0, "high": 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": "AME290119C00170000", "bid": 88.0, "bid_size": 4.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0018, "vega": 0.6875, "theta": -0.0015, "rho": 2.6146, "theo": 90.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "AME290119P00170000", "bid": 5.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.002, "vega": 0.7154, "theta": -0.0131, "rho": -0.6712, "theo": 7.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AME290119C00175000", "bid": 84.5, "bid_size": 2.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.002, "vega": 0.7353, "theta": -0.0028, "rho": 2.6326, "theo": 86.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "AME290119P00175000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0022, "vega": 0.7653, "theta": -0.0139, "rho": -0.7336, "theo": 8.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AME290119C00180000", "bid": 81.0, "bid_size": 2.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0022, "vega": 0.7834, "theta": -0.004, "rho": 2.6445, "theo": 82.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "AME290119P00180000", "bid": 7.5, "bid_size": 2.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.0024, "vega": 0.8135, "theta": -0.0148, "rho": -0.8007, "theo": 9.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AME290119C00185000", "bid": 77.5, "bid_size": 2.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0023, "vega": 0.8307, "theta": -0.0052, "rho": 2.6524, "theo": 79.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "AME290119P00185000", "bid": 8.5, "bid_size": 5.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0026, "vega": 0.8658, "theta": -0.0156, "rho": -0.8682, "theo": 10.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AME290119C00190000", "bid": 74.0, "bid_size": 5.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.2928, "open_interest": 6.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0025, "vega": 0.8781, "theta": -0.0064, "rho": 2.6549, "theo": 76.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-11-06T09:59:46", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "AME290119P00190000", "bid": 9.5, "bid_size": 7.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0028, "vega": 0.914, "theta": -0.0165, "rho": -0.9392, "theo": 11.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AME290119C00195000", "bid": 70.5, "bid_size": 16.0, "ask": 75.0, "ask_size": 13.0, "iv": 0.2883, "open_interest": 10.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0026, "vega": 0.9252, "theta": -0.0076, "rho": 2.6509, "theo": 72.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.6, "last_trade_time": "2026-11-09T12:48:15", "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "AME290119P00195000", "bid": 11.0, "bid_size": 3.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.003, "vega": 0.9608, "theta": -0.0173, "rho": -1.0155, "theo": 13.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AME290119C00200000", "bid": 67.5, "bid_size": 14.0, "ask": 72.0, "ask_size": 13.0, "iv": 0.2885, "open_interest": 17.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0028, "vega": 0.9706, "theta": -0.0087, "rho": 2.6429, "theo": 69.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.4, "last_trade_time": "2026-11-09T12:47:34", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "AME290119P00200000", "bid": 12.3, "bid_size": 4.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.2882, "open_interest": 18.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0032, "vega": 1.0093, "theta": -0.0182, "rho": -1.0884, "theo": 14.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-13T10:45:38", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AME290119C00210000", "bid": 61.0, "bid_size": 21.0, "ask": 66.0, "ask_size": 22.0, "iv": 0.2837, "open_interest": 33.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0031, "vega": 1.0578, "theta": -0.0108, "rho": 2.6119, "theo": 63.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.06, "last_trade_time": "2026-11-09T12:46:05", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "AME290119P00210000", "bid": 15.5, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0036, "vega": 1.0954, "theta": -0.0198, "rho": -1.2436, "theo": 17.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AME290119C00220000", "bid": 55.5, "bid_size": 11.0, "ask": 60.0, "ask_size": 9.0, "iv": 0.2806, "open_interest": 32.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0033, "vega": 1.1373, "theta": -0.0128, "rho": 2.5631, "theo": 57.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.7, "last_trade_time": "2026-11-03T10:56:54", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "AME290119P00220000", "bid": 19.5, "bid_size": 5.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.004, "vega": 1.171, "theta": -0.0213, "rho": -1.3845, "theo": 21.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AME290119C00230000", "bid": 50.0, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.2769, "open_interest": 84.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0036, "vega": 1.2081, "theta": -0.0145, "rho": 2.4961, "theo": 52.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.0, "last_trade_time": "2026-11-03T10:56:19", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "AME290119P00230000", "bid": 23.3, "bid_size": 4.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.2788, "open_interest": 25.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0044, "vega": 1.2323, "theta": -0.0227, "rho": -1.5146, "theo": 25.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-10-27T11:43:49", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AME290119C00240000", "bid": 45.0, "bid_size": 12.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.2746, "open_interest": 6.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0038, "vega": 1.2676, "theta": -0.016, "rho": 2.4176, "theo": 47.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-10-29T10:59:16", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "AME290119P00240000", "bid": 27.8, "bid_size": 5.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0048, "vega": 1.2783, "theta": -0.024, "rho": -1.6516, "theo": 29.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "AME290119C00250000", "bid": 40.0, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.004, "vega": 1.3158, "theta": -0.0172, "rho": 2.3241, "theo": 42.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "AME290119P00250000", "bid": 32.5, "bid_size": 10.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.2727, "open_interest": 3.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0052, "vega": 1.3023, "theta": -0.0251, "rho": -1.7506, "theo": 34.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.38, "last_trade_time": "2026-10-27T11:49:16", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "AME290119C00260000", "bid": 36.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.2699, "open_interest": 15.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0041, "vega": 1.3514, "theta": -0.0182, "rho": 2.2244, "theo": 38.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.19, "last_trade_time": "2026-11-04T12:26:01", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "AME290119P00260000", "bid": 38.4, "bid_size": 4.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0056, "vega": 1.307, "theta": -0.026, "rho": -1.8378, "theo": 40.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "AME290119C00270000", "bid": 32.0, "bid_size": 13.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.2676, "open_interest": 2.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0042, "vega": 1.3749, "theta": -0.019, "rho": 2.1147, "theo": 34.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-10-29T14:28:22", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "AME290119P00270000", "bid": 44.0, "bid_size": 7.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0059, "vega": 1.2851, "theta": -0.0269, "rho": -1.8713, "theo": 46.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "AME290119C00280000", "bid": 28.5, "bid_size": 12.0, "ask": 33.0, "ask_size": 14.0, "iv": 0.2667, "open_interest": 7.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0042, "vega": 1.3865, "theta": -0.0195, "rho": 2.0031, "theo": 31.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-10-21T13:57:46", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "AME290119P00280000", "bid": 51.0, "bid_size": 8.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0063, "vega": 1.2408, "theta": -0.0276, "rho": -1.8458, "theo": 52.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "AME290119C00290000", "bid": 25.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0043, "vega": 1.3865, "theta": -0.0198, "rho": 1.8863, "theo": 27.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "AME290119P00290000", "bid": 58.0, "bid_size": 6.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0066, "vega": 1.1677, "theta": -0.0282, "rho": -1.8223, "theo": 59.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "AME290119C00300000", "bid": 22.5, "bid_size": 9.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2656, "open_interest": 17.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0042, "vega": 1.3766, "theta": -0.0198, "rho": 1.7715, "theo": 24.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.38, "last_trade_time": "2026-10-29T14:24:27", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "AME290119P00300000", "bid": 65.5, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0069, "vega": 1.067, "theta": -0.029, "rho": -1.6651, "theo": 67.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "AME290119C00310000", "bid": 20.0, "bid_size": 4.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0042, "vega": 1.3567, "theta": -0.0197, "rho": 1.6547, "theo": 22.195, "change": 0.0, "open": 0.0, "high": 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": "AME290119P00310000", "bid": 73.5, "bid_size": 14.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0071, "vega": 0.938, "theta": -0.0299, "rho": -1.5461, "theo": 75.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "AME290119C00320000", "bid": 17.5, "bid_size": 11.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0041, "vega": 1.3297, "theta": -0.0195, "rho": 1.5434, "theo": 19.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "AME290119P00320000", "bid": 82.0, "bid_size": 4.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0072, "vega": 0.7897, "theta": -0.0283, "rho": -1.3096, "theo": 83.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "AME290119C00330000", "bid": 15.0, "bid_size": 9.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.004, "vega": 1.2948, "theta": -0.0191, "rho": 1.4322, "theo": 17.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AME290119P00330000", "bid": 90.5, "bid_size": 5.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0076, "vega": 0.5906, "theta": -0.0251, "rho": -1.0055, "theo": 92.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "AME290119C00340000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0039, "vega": 1.2554, "theta": -0.0186, "rho": 1.3283, "theo": 15.7721, "change": 0.0, "open": 0.0, "high": 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": "AME290119P00340000", "bid": 99.5, "bid_size": 6.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0071, "vega": 0.3829, "theta": -0.0254, "rho": -0.613, "theo": 101.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "AME290119C00350000", "bid": 11.5, "bid_size": 13.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2607, "open_interest": 15.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0038, "vega": 1.2108, "theta": -0.018, "rho": 1.227, "theo": 14.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T13:59:11", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AME290119P00350000", "bid": 109.5, "bid_size": 4.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0046, "vega": 0.088, "theta": -0.0337, "rho": 0.0, "theo": 111.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "AME290119C00360000", "bid": 10.0, "bid_size": 11.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0036, "vega": 1.163, "theta": -0.0174, "rho": 1.1318, "theo": 12.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AME290119P00360000", "bid": 119.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0016, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 121.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "AME290119C00370000", "bid": 8.5, "bid_size": 15.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.2589, "open_interest": 31.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0034, "vega": 1.1136, "theta": -0.0167, "rho": 1.0428, "theo": 11.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T13:55:04", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AME290119P00370000", "bid": 129.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 131.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "AME290119C00380000", "bid": 7.5, "bid_size": 4.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2606, "open_interest": 2.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0033, "vega": 1.0614, "theta": -0.0159, "rho": 0.9575, "theo": 9.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-10-29T14:02:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AME290119P00380000", "bid": 139.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0337, "rho": 0.0, "theo": 141.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}], "symbol": "AME", "security_type": "stock", "exchange_id": 3, "current_price": 238.31, "price_change": 0.07, "price_change_percent": 0.0294, "bid": 230.0, "ask": 242.02, "bid_size": 100, "ask_size": 100, "open": 236.01, "high": 239.49, "low": 236.01, "close": 238.31, "prev_day_close": 238.24, "volume": 1137436, "iv30": 28.495, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108434835, "last_trade_time": "2026-11-10T16:00:00", "tick": "up"}, "symbol": "AME"}