{"timestamp": "2026-11-09 23:05:31", "data": {"options": [{"option": "AMG261120C00135000", "bid": 245.7, "bid_size": 2.0, "ask": 250.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.048, "theo": 248.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.599998474121}, {"option": "AMG261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.0574, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T10:51:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00140000", "bid": 241.0, "bid_size": 4.0, "ask": 245.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0497, "theo": 243.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "AMG261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.9583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00145000", "bid": 236.1, "bid_size": 2.0, "ask": 240.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0515, "theo": 238.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.5, "last_trade_time": "2026-07-22T09:32:14", "percent_change": 0.0, "prev_day_close": 216.599998474121}, {"option": "AMG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.8628, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00150000", "bid": 230.7, "bid_size": 1.0, "ask": 235.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0533, "theo": 233.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.650001525879}, {"option": "AMG261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.7706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00155000", "bid": 225.6, "bid_size": 2.0, "ask": 230.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0551, "theo": 228.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.650001525879}, {"option": "AMG261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00160000", "bid": 220.9, "bid_size": 1.0, "ask": 225.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0568, "theo": 223.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "AMG261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-16T09:31:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00165000", "bid": 215.9, "bid_size": 2.0, "ask": 220.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0586, "theo": 218.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.650001525879}, {"option": "AMG261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.5119, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-05-11T11:43:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00170000", "bid": 210.7, "bid_size": 2.0, "ask": 215.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0604, "theo": 213.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-03-03T09:32:03", "percent_change": 0.0, "prev_day_close": 191.699996948242}, {"option": "AMG261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.4309, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "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": 2.95, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00175000", "bid": 205.8, "bid_size": 2.0, "ask": 210.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0622, "theo": 208.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.699996948242}, {"option": "AMG261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.3523, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-06T10:48:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00180000", "bid": 201.1, "bid_size": 1.0, "ask": 205.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0639, "theo": 203.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "AMG261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.276, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-02-24T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00185000", "bid": 195.7, "bid_size": 2.0, "ask": 200.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0657, "theo": 198.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.2, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "AMG261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00190000", "bid": 191.0, "bid_size": 1.0, "ask": 195.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0675, "theo": 193.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "AMG261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.003, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00195000", "bid": 186.0, "bid_size": 2.0, "ask": 190.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0693, "theo": 188.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "AMG261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00200000", "bid": 180.8, "bid_size": 2.0, "ask": 185.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.071, "theo": 183.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "AMG261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00210000", "bid": 171.1, "bid_size": 2.0, "ask": 175.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0746, "theo": 173.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.8, "last_trade_time": "2026-09-03T09:52:53", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "AMG261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8574, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0046, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00220000", "bid": 161.0, "bid_size": 4.0, "ask": 165.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0781, "theo": 163.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.1, "last_trade_time": "2026-08-25T09:32:41", "percent_change": 0.0, "prev_day_close": 141.849998474121}, {"option": "AMG261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0057, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00230000", "bid": 151.0, "bid_size": 5.0, "ask": 155.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0816, "theo": 153.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "AMG261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.0072, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-23T09:36:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00240000", "bid": 140.9, "bid_size": 1.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0851, "theo": 143.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-02-20T12:22:33", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "AMG261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0091, "rho": -0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-23T09:36:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00250000", "bid": 131.0, "bid_size": 6.0, "ask": 134.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0037, "theta": 0.0, "rho": 0.0886, "theo": 133.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.16, "last_trade_time": "2026-03-20T14:37:16", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "AMG261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9142, "open_interest": 35.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0117, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00260000", "bid": 121.0, "bid_size": 6.0, "ask": 124.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.005, "theta": -0.0007, "rho": 0.0921, "theo": 123.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "AMG261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8369, "open_interest": 3.0, "volume": 11.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.005, "theta": -0.0151, "rho": -0.0003, "theo": 0.0378, "change": -2.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:26:37", "percent_change": -97.8723, "prev_day_close": 2.34999990463257}, {"option": "AMG261120C00270000", "bid": 111.1, "bid_size": 6.0, "ask": 115.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0064, "rho": 0.0955, "theo": 113.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "AMG261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.7622, "open_interest": 4.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0196, "rho": -0.0004, "theo": 0.0517, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:27:18", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "AMG261120C00280000", "bid": 101.5, "bid_size": 6.0, "ask": 105.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0138, "rho": 0.0988, "theo": 103.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.63, "last_trade_time": "2026-10-20T09:40:42", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "AMG261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.7824, "open_interest": 10.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0258, "rho": -0.0006, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:54:51", "percent_change": 0.0, "prev_day_close": 1.15000005066395}, {"option": "AMG261120C00290000", "bid": 91.0, "bid_size": 2.0, "ask": 95.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0234, "rho": 0.1021, "theo": 93.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-10-08T12:48:03", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "AMG261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.9718, "open_interest": 1.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0343, "rho": -0.0009, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-27T09:31:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00300000", "bid": 81.4, "bid_size": 2.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.0186, "theta": -0.0363, "rho": 0.1052, "theo": 83.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.82, "last_trade_time": "2026-01-28T15:29:02", "percent_change": 0.0, "prev_day_close": 63.1000022888184}, {"option": "AMG261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8776, "open_interest": 51.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0007, "vega": 0.0187, "theta": -0.0461, "rho": -0.0014, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-20T09:40:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00310000", "bid": 71.4, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.001, "vega": 0.0267, "theta": -0.0539, "rho": 0.108, "theo": 73.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.56, "last_trade_time": "2026-03-20T14:38:09", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "AMG261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0267, "theta": -0.0626, "rho": -0.002, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120C00320000", "bid": 62.1, "bid_size": 6.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0016, "vega": 0.0386, "theta": -0.0783, "rho": 0.1103, "theo": 64.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.74, "last_trade_time": "2026-02-02T13:22:09", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "AMG261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0016, "vega": 0.0387, "theta": -0.086, "rho": -0.0031, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-28T13:51:17", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "AMG261120C00330000", "bid": 52.3, "bid_size": 6.0, "ask": 55.9, "ask_size": 7.0, "iv": 0.4781, "open_interest": 155.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0025, "vega": 0.0564, "theta": -0.1124, "rho": 0.1119, "theo": 54.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.97, "last_trade_time": "2026-11-04T15:52:55", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "AMG261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.6039, "open_interest": 163.0, "volume": 1.0, "delta": -0.0387, "gamma": 0.0025, "vega": 0.0565, "theta": -0.119, "rho": -0.0049, "theo": 0.5201, "change": -1.7, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:45:20", "percent_change": -51.5152, "prev_day_close": 3.29999995231628}, {"option": "AMG261120C00340000", "bid": 42.8, "bid_size": 8.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.4288, "open_interest": 3.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.004, "vega": 0.0827, "theta": -0.1597, "rho": 0.1121, "theo": 44.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.55, "last_trade_time": "2026-10-05T13:58:16", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMG261120P00340000", "bid": 0.05, "bid_size": 7.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.5359, "open_interest": 39.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.004, "vega": 0.0828, "theta": -0.1655, "rho": -0.008, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:48:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMG261120C00350000", "bid": 33.3, "bid_size": 6.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.4116, "open_interest": 29.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0062, "vega": 0.1205, "theta": -0.2236, "rho": 0.11, "theo": 35.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-11-05T15:46:20", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AMG261120P00350000", "bid": 0.95, "bid_size": 6.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.501, "open_interest": 6.0, "volume": 1.0, "delta": -0.1034, "gamma": 0.0063, "vega": 0.1209, "theta": -0.2286, "rho": -0.0128, "theo": 1.4289, "change": -2.7, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:36:16", "percent_change": -34.1772, "prev_day_close": 7.89999985694885}, {"option": "AMG261120C00360000", "bid": 24.9, "bid_size": 6.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.4035, "open_interest": 54.0, "volume": 1.0, "delta": 0.829, "gamma": 0.0095, "vega": 0.1701, "theta": -0.3033, "rho": 0.1039, "theo": 26.2384, "change": 1.25, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T09:51:10", "percent_change": 8.65052, "prev_day_close": 14.4500002861023}, {"option": "AMG261120P00360000", "bid": 2.2, "bid_size": 6.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.4506, "open_interest": 23.0, "volume": 1.0, "delta": -0.1719, "gamma": 0.0096, "vega": 0.1709, "theta": -0.3079, "rho": -0.0207, "theo": 2.5007, "change": -5.04, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-09T09:40:11", "percent_change": -41.6529, "prev_day_close": 12.1000003814697}, {"option": "AMG261120C00370000", "bid": 16.8, "bid_size": 7.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.381, "open_interest": 63.0, "volume": 1.0, "delta": 0.7216, "gamma": 0.0133, "vega": 0.2241, "theta": -0.3862, "rho": 0.0921, "theo": 18.2173, "change": 5.65, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T12:42:43", "percent_change": 58.5492, "prev_day_close": 9.65000009536743}, {"option": "AMG261120P00370000", "bid": 4.1, "bid_size": 7.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.4288, "open_interest": 79.0, "volume": 4.0, "delta": -0.2801, "gamma": 0.0134, "vega": 0.2249, "theta": -0.3906, "rho": -0.0328, "theo": 4.4763, "change": -9.55, "open": 9.1, "high": 9.1, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:13:38", "percent_change": -55.3623, "prev_day_close": 17.25}, {"option": "AMG261120C00380000", "bid": 9.9, "bid_size": 7.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.3552, "open_interest": 51.0, "volume": 2.0, "delta": 0.5743, "gamma": 0.016, "vega": 0.2612, "theta": -0.4413, "rho": 0.0742, "theo": 11.6612, "change": -0.08, "open": 6.22, "high": 6.22, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T09:45:43", "percent_change": -1.26984, "prev_day_close": 6.30000019073486}, {"option": "AMG261120P00380000", "bid": 7.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3966, "open_interest": 27.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0162, "vega": 0.2613, "theta": -0.4452, "rho": -0.0482, "theo": 7.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T15:17:28", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "AMG261120C00390000", "bid": 4.7, "bid_size": 7.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.3443, "open_interest": 8.0, "volume": 2.0, "delta": 0.4132, "gamma": 0.016, "vega": 0.2595, "theta": -0.4382, "rho": 0.0538, "theo": 6.9863, "change": 2.1, "open": 3.9, "high": 5.5, "low": 3.9, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:36:03", "percent_change": 61.7647, "prev_day_close": 3.40000009536743}, {"option": "AMG261120P00390000", "bid": 12.4, "bid_size": 6.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0161, "vega": 0.2586, "theta": -0.4414, "rho": -0.0629, "theo": 13.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "AMG261120C00400000", "bid": 1.3, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3305, "open_interest": 102.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0133, "vega": 0.2229, "theta": -0.3826, "rho": 0.0359, "theo": 4.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-10-30T15:48:27", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AMG261120P00400000", "bid": 19.1, "bid_size": 6.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0134, "vega": 0.2206, "theta": -0.385, "rho": -0.0713, "theo": 20.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "AMG261120C00410000", "bid": 0.05, "bid_size": 10.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3648, "open_interest": 37.0, "volume": 1.0, "delta": 0.1769, "gamma": 0.0099, "vega": 0.1738, "theta": -0.3062, "rho": 0.0231, "theo": 2.3896, "change": -1.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:52:43", "percent_change": -41.1765, "prev_day_close": 2.55000004917383}, {"option": "AMG261120P00410000", "bid": 27.3, "bid_size": 6.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.3836, "open_interest": 4.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0101, "vega": 0.1688, "theta": -0.3088, "rho": -0.0728, "theo": 28.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "AMG261120C00420000", "bid": 0.3, "bid_size": 7.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.4242, "open_interest": 10.0, "volume": 1.0, "delta": 0.1131, "gamma": 0.0069, "vega": 0.129, "theta": -0.234, "rho": 0.0147, "theo": 1.4417, "change": 0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:58:42", "percent_change": 9.09091, "prev_day_close": 0.825000017881394}, {"option": "AMG261120P00420000", "bid": 36.3, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.4381, "open_interest": 25.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0071, "vega": 0.1207, "theta": -0.2369, "rho": -0.068, "theo": 37.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.3, "last_trade_time": "2026-07-31T15:47:45", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "AMG261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.4765, "open_interest": 4.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0048, "vega": 0.0936, "theta": -0.1752, "rho": 0.0095, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T11:34:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00430000", "bid": 45.3, "bid_size": 6.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0049, "vega": 0.085, "theta": -0.1778, "rho": -0.0599, "theo": 47.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-03-11T09:32:00", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "AMG261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.5438, "open_interest": 213.0, "volume": 12.0, "delta": 0.0483, "gamma": 0.0032, "vega": 0.0677, "theta": -0.1305, "rho": 0.0062, "theo": 0.579, "change": -2.325, "open": 0.44, "high": 0.44, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:53:40", "percent_change": -90.2913, "prev_day_close": 2.57500004768372}, {"option": "AMG261120P00440000", "bid": 55.9, "bid_size": 4.0, "ask": 59.3, "ask_size": 7.0, "iv": 0.5336, "open_interest": 0.0, "volume": 2.0, "delta": -0.9611, "gamma": 0.0035, "vega": 0.057, "theta": -0.1328, "rho": -0.0463, "theo": 57.0736, "change": -17.1, "open": 61.9, "high": 61.9, "low": 61.9, "tick": "no_change", "last_trade_price": 61.9, "last_trade_time": "2026-11-09T11:53:20", "percent_change": -21.6456, "prev_day_close": 79.0}, {"option": "AMG261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.4915, "open_interest": 4.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0022, "vega": 0.0492, "theta": -0.0974, "rho": 0.0042, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMG261120P00450000", "bid": 65.5, "bid_size": 6.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0025, "vega": 0.0362, "theta": -0.0983, "rho": -0.0341, "theo": 66.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-08-07T15:31:36", "percent_change": 0.0, "prev_day_close": 88.8999977111816}, {"option": "AMG261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.649, "open_interest": 4.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0016, "vega": 0.036, "theta": -0.0732, "rho": 0.0029, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "AMG261120P00460000", "bid": 75.7, "bid_size": 6.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.6615, "open_interest": 2.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.0181, "theta": -0.0702, "rho": -0.0208, "theo": 76.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.7, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 0.0, "prev_day_close": 99.2000007629394}, {"option": "AMG261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7081, "open_interest": 5.0, "volume": 1.0, "delta": 0.0157, "gamma": 0.0011, "vega": 0.0266, "theta": -0.0554, "rho": 0.002, "theo": 0.182, "change": -1.44, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:51:21", "percent_change": -99.3103, "prev_day_close": 1.45000004768372}, {"option": "AMG261120P00470000", "bid": 85.7, "bid_size": 6.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.7217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0105, "theta": -0.0512, "rho": -0.0123, "theo": 86.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.0, "last_trade_time": "2026-03-11T09:31:31", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "AMG261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7649, "open_interest": 47.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0199, "theta": -0.0422, "rho": 0.0014, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00480000", "bid": 95.7, "bid_size": 4.0, "ask": 99.3, "ask_size": 6.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0466, "rho": -0.0038, "theo": 96.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.5, "last_trade_time": "2026-03-11T09:30:51", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "AMG261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8197, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0006, "vega": 0.015, "theta": -0.0325, "rho": 0.001, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-02-27T09:38:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00490000", "bid": 105.1, "bid_size": 1.0, "ask": 109.5, "ask_size": 4.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0437, "rho": 0.0, "theo": 106.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-10-26T12:21:50", "percent_change": 0.0, "prev_day_close": 128.749996185303}, {"option": "AMG261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8726, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0252, "rho": 0.0008, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-04T09:31:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00500000", "bid": 115.0, "bid_size": 4.0, "ask": 119.6, "ask_size": 3.0, "iv": 0.7919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 116.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-09-02T15:55:06", "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "AMG261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.961, "open_interest": 3.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0156, "rho": 0.0004, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T09:30:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMG261120P00520000", "bid": 135.0, "bid_size": 3.0, "ask": 139.2, "ask_size": 2.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 136.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "AMG261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.0684, "open_interest": 4.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0099, "rho": 0.0002, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T09:41:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00540000", "bid": 155.1, "bid_size": 6.0, "ask": 159.2, "ask_size": 6.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 156.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.3, "last_trade_time": "2026-11-06T15:03:18", "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "AMG261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.1583, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0064, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-11T09:40:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261120P00560000", "bid": 175.0, "bid_size": 2.0, "ask": 179.3, "ask_size": 2.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 176.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "AMG261218C00140000", "bid": 241.5, "bid_size": 1.0, "ask": 245.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": 0.1556, "theo": 243.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "AMG261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2876, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0062, "theta": -0.0082, "rho": -0.0007, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T10:51:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00145000", "bid": 236.5, "bid_size": 3.0, "ask": 240.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.1611, "theo": 238.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-07-21T13:45:35", "percent_change": 0.0, "prev_day_close": 217.199996948242}, {"option": "AMG261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.526, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0069, "theta": -0.0088, "rho": -0.0008, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00150000", "bid": 231.2, "bid_size": 1.0, "ask": 235.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.1666, "theo": 233.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "AMG261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0076, "theta": -0.0095, "rho": -0.0008, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-05T10:51:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00155000", "bid": 226.7, "bid_size": 3.0, "ask": 230.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0084, "theta": 0.0, "rho": 0.1721, "theo": 228.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.2, "last_trade_time": "2026-09-28T13:04:55", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "AMG261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4297, "open_interest": 4.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0084, "theta": -0.0102, "rho": -0.0009, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00160000", "bid": 221.6, "bid_size": 2.0, "ask": 225.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.1776, "theo": 224.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.300003051758}, {"option": "AMG261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0092, "theta": -0.011, "rho": -0.001, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00165000", "bid": 216.2, "bid_size": 2.0, "ask": 220.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0101, "theta": 0.0, "rho": 0.1831, "theo": 219.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.1, "last_trade_time": "2026-07-21T13:36:18", "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "AMG261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.3446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0118, "rho": -0.0012, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-05-26T10:43:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00170000", "bid": 211.6, "bid_size": 2.0, "ask": 216.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.1885, "theo": 214.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.349998474121}, {"option": "AMG261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0127, "rho": -0.0013, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00175000", "bid": 206.6, "bid_size": 2.0, "ask": 211.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0123, "theta": 0.0, "rho": 0.194, "theo": 209.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.349998474121}, {"option": "AMG261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0137, "rho": -0.0014, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-05-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00180000", "bid": 201.5, "bid_size": 2.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0135, "theta": 0.0, "rho": 0.1994, "theo": 204.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.400001525879}, {"option": "AMG261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0135, "theta": -0.0147, "rho": -0.0016, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00185000", "bid": 196.6, "bid_size": 1.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0149, "theta": 0.0, "rho": 0.2048, "theo": 199.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "AMG261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1836, "open_interest": 6.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0149, "theta": -0.0159, "rho": -0.0018, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-05-01T12:59:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00190000", "bid": 191.5, "bid_size": 4.0, "ask": 196.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0164, "theta": 0.0, "rho": 0.2102, "theo": 194.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.15, "last_trade_time": "2026-10-12T15:42:27", "percent_change": 0.0, "prev_day_close": 172.549995422363}, {"option": "AMG261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0171, "rho": -0.002, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00195000", "bid": 186.8, "bid_size": 2.0, "ask": 191.0, "ask_size": 2.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.018, "theta": 0.0, "rho": 0.2155, "theo": 189.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.58, "last_trade_time": "2026-10-14T12:35:08", "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "AMG261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0184, "rho": -0.0022, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00200000", "bid": 181.9, "bid_size": 3.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0017, "rho": 0.2208, "theo": 184.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.1, "last_trade_time": "2026-07-21T13:44:47", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "AMG261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.0745, "open_interest": 2.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0199, "theta": -0.0198, "rho": -0.0024, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-15T11:11:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00210000", "bid": 171.7, "bid_size": 1.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0241, "theta": -0.0058, "rho": 0.2314, "theo": 174.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "AMG261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3.0, "iv": 1.0071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0242, "theta": -0.023, "rho": -0.003, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-28T09:38:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00220000", "bid": 162.0, "bid_size": 1.0, "ask": 166.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0293, "theta": -0.0105, "rho": 0.2418, "theo": 164.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "AMG261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9458, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0294, "theta": -0.0267, "rho": -0.0037, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00230000", "bid": 152.0, "bid_size": 2.0, "ask": 156.2, "ask_size": 2.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0357, "theta": -0.0158, "rho": 0.252, "theo": 154.6147, "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": 133.099998474121}, {"option": "AMG261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8597, "open_interest": 2.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0003, "vega": 0.0357, "theta": -0.0311, "rho": -0.0046, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-22T09:34:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00240000", "bid": 141.8, "bid_size": 2.0, "ask": 146.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0435, "theta": -0.0219, "rho": 0.2619, "theo": 144.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "AMG261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8009, "open_interest": 2.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0436, "theta": -0.0362, "rho": -0.0058, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-31T09:36:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00250000", "bid": 132.2, "bid_size": 3.0, "ask": 136.3, "ask_size": 3.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0005, "vega": 0.053, "theta": -0.0288, "rho": 0.2715, "theo": 134.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-05-04T09:54:19", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "AMG261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0005, "vega": 0.0532, "theta": -0.0422, "rho": -0.0073, "theo": 0.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00260000", "bid": 122.1, "bid_size": 2.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.0648, "theta": -0.0369, "rho": 0.2806, "theo": 125.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "AMG261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0007, "vega": 0.0649, "theta": -0.0493, "rho": -0.0092, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00270000", "bid": 112.5, "bid_size": 5.0, "ask": 116.6, "ask_size": 4.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0008, "vega": 0.0792, "theta": -0.0461, "rho": 0.2892, "theo": 115.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "AMG261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6472, "open_interest": 41.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0008, "vega": 0.0794, "theta": -0.0576, "rho": -0.0116, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-07-27T09:31:19", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AMG261218C00280000", "bid": 103.0, "bid_size": 3.0, "ask": 106.8, "ask_size": 5.0, "iv": 0.476, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0011, "vega": 0.0969, "theta": -0.0568, "rho": 0.2969, "theo": 105.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-09-24T12:16:25", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "AMG261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5958, "open_interest": 16.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0011, "vega": 0.0972, "theta": -0.0673, "rho": -0.0148, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-31T14:59:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218C00290000", "bid": 93.0, "bid_size": 5.0, "ask": 97.2, "ask_size": 5.0, "iv": 0.4538, "open_interest": 20.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0014, "vega": 0.1187, "theta": -0.0691, "rho": 0.3036, "theo": 95.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-05-01T13:06:49", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "AMG261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.5609, "open_interest": 1.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0014, "vega": 0.1189, "theta": -0.0787, "rho": -0.019, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-06-12T15:37:31", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AMG261218C00300000", "bid": 83.4, "bid_size": 1.0, "ask": 87.7, "ask_size": 1.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0018, "vega": 0.1451, "theta": -0.0832, "rho": 0.309, "theo": 86.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "AMG261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.5094, "open_interest": 1.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0018, "vega": 0.1457, "theta": -0.092, "rho": -0.0242, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-05-01T13:07:57", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AMG261218C00310000", "bid": 74.0, "bid_size": 5.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.4438, "open_interest": 57.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0023, "vega": 0.1773, "theta": -0.0994, "rho": 0.3124, "theo": 76.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.3, "last_trade_time": "2026-08-17T12:22:47", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "AMG261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.4796, "open_interest": 5.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0023, "vega": 0.1779, "theta": -0.1073, "rho": -0.0314, "theo": 2.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T15:20:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMG261218C00320000", "bid": 65.1, "bid_size": 6.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.4259, "open_interest": 4.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.003, "vega": 0.2157, "theta": -0.1176, "rho": 0.3133, "theo": 67.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-06T14:58:43", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "AMG261218P00320000", "bid": 0.65, "bid_size": 1.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.4579, "open_interest": 5.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.003, "vega": 0.2164, "theta": -0.1247, "rho": -0.0405, "theo": 2.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:49:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMG261218C00330000", "bid": 56.0, "bid_size": 6.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.4072, "open_interest": 37.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0038, "vega": 0.2604, "theta": -0.1376, "rho": 0.311, "theo": 58.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-10-08T12:17:15", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AMG261218P00330000", "bid": 1.9, "bid_size": 6.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.4474, "open_interest": 6.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0038, "vega": 0.2613, "theta": -0.144, "rho": -0.0524, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AMG261218C00340000", "bid": 47.1, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.3942, "open_interest": 0.0, "volume": 1.0, "delta": 0.8364, "gamma": 0.0047, "vega": 0.3109, "theta": -0.159, "rho": 0.3045, "theo": 49.5744, "change": 3.58, "open": 36.88, "high": 36.88, "low": 36.88, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-11-09T09:45:43", "percent_change": 10.7508, "prev_day_close": 33.2999992370606}, {"option": "AMG261218P00340000", "bid": 3.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.4302, "open_interest": 19.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0048, "vega": 0.3118, "theta": -0.1648, "rho": -0.0676, "theo": 4.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-14T13:33:19", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMG261218C00350000", "bid": 39.6, "bid_size": 6.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.3928, "open_interest": 4.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0058, "vega": 0.365, "theta": -0.1806, "rho": 0.2928, "theo": 41.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.14, "last_trade_time": "2026-09-24T15:03:43", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "AMG261218P00350000", "bid": 5.1, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.409, "open_interest": 7.0, "volume": 6.0, "delta": -0.2141, "gamma": 0.0059, "vega": 0.3661, "theta": -0.1858, "rho": -0.0869, "theo": 6.3809, "change": -6.7, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:42:08", "percent_change": -48.2014, "prev_day_close": 13.8999996185303}, {"option": "AMG261218C00360000", "bid": 31.1, "bid_size": 6.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.363, "open_interest": 4.0, "volume": 0.0, "delta": 0.726, "gamma": 0.007, "vega": 0.4182, "theta": -0.2005, "rho": 0.2751, "theo": 33.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T12:45:45", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AMG261218P00360000", "bid": 7.3, "bid_size": 6.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3935, "open_interest": 6.0, "volume": 6.0, "delta": -0.2762, "gamma": 0.007, "vega": 0.4196, "theta": -0.2052, "rho": -0.1102, "theo": 8.577, "change": -8.6, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T13:42:08", "percent_change": -47.2527, "prev_day_close": 18.1999998092651}, {"option": "AMG261218C00370000", "bid": 24.6, "bid_size": 6.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.3519, "open_interest": 4.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.008, "vega": 0.4635, "theta": -0.2162, "rho": 0.251, "theo": 26.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T10:12:00", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "AMG261218P00370000", "bid": 10.6, "bid_size": 6.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.3765, "open_interest": 2.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.0081, "vega": 0.4646, "theta": -0.2205, "rho": -0.1373, "theo": 11.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T11:04:05", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "AMG261218C00380000", "bid": 17.8, "bid_size": 4.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.3499, "open_interest": 1.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0088, "vega": 0.4927, "theta": -0.2248, "rho": 0.2215, "theo": 20.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-12T14:16:27", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "AMG261218P00380000", "bid": 13.6, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.358, "open_interest": 7.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0089, "vega": 0.493, "theta": -0.229, "rho": -0.1667, "theo": 15.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-04T11:01:22", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "AMG261218C00390000", "bid": 13.2, "bid_size": 4.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.347, "open_interest": 531.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.009, "vega": 0.4993, "theta": -0.2246, "rho": 0.1888, "theo": 15.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T12:32:07", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AMG261218P00390000", "bid": 18.4, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0092, "vega": 0.4977, "theta": -0.2286, "rho": -0.1943, "theo": 20.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1500015258789}, {"option": "AMG261218C00400000", "bid": 9.1, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.3434, "open_interest": 30.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0088, "vega": 0.482, "theta": -0.2154, "rho": 0.1557, "theo": 11.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T14:41:51", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMG261218P00400000", "bid": 24.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.009, "vega": 0.4775, "theta": -0.2194, "rho": -0.2146, "theo": 26.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-09-23T10:09:27", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "AMG261218C00410000", "bid": 6.1, "bid_size": 5.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.3424, "open_interest": 17.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.008, "vega": 0.4452, "theta": -0.1993, "rho": 0.125, "theo": 8.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-03T14:02:32", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMG261218P00410000", "bid": 31.4, "bid_size": 5.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0083, "vega": 0.4355, "theta": -0.2033, "rho": -0.2282, "theo": 33.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "AMG261218C00420000", "bid": 3.3, "bid_size": 1.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3473, "open_interest": 8.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0071, "vega": 0.3969, "theta": -0.179, "rho": 0.0986, "theo": 6.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T12:59:16", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "AMG261218P00420000", "bid": 39.0, "bid_size": 5.0, "ask": 43.3, "ask_size": 2.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0074, "vega": 0.3817, "theta": -0.1831, "rho": -0.2322, "theo": 41.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "AMG261218C00430000", "bid": 1.6, "bid_size": 2.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3402, "open_interest": 2.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.006, "vega": 0.3448, "theta": -0.1575, "rho": 0.0771, "theo": 4.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-09-24T15:03:50", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "AMG261218P00430000", "bid": 47.8, "bid_size": 4.0, "ask": 51.8, "ask_size": 5.0, "iv": 0.3587, "open_interest": 11.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0063, "vega": 0.3234, "theta": -0.1613, "rho": -0.2273, "theo": 49.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.2, "last_trade_time": "2026-09-02T15:54:26", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "AMG261218C00440000", "bid": 0.45, "bid_size": 2.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3467, "open_interest": 4.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.005, "vega": 0.2945, "theta": -0.1366, "rho": 0.06, "theo": 3.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-20T10:37:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00440000", "bid": 56.6, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0054, "vega": 0.2669, "theta": -0.1402, "rho": -0.2136, "theo": 58.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "AMG261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3578, "open_interest": 1.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0041, "vega": 0.2489, "theta": -0.1174, "rho": 0.0469, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00450000", "bid": 65.8, "bid_size": 2.0, "ask": 70.1, "ask_size": 2.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0045, "vega": 0.215, "theta": -0.1213, "rho": -0.1991, "theo": 68.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "AMG261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.379, "open_interest": 3.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0034, "vega": 0.2092, "theta": -0.1005, "rho": 0.0368, "theo": 1.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-26T09:38:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00460000", "bid": 75.4, "bid_size": 2.0, "ask": 79.6, "ask_size": 1.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0038, "vega": 0.1648, "theta": -0.1047, "rho": -0.1709, "theo": 77.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "AMG261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4043, "open_interest": 2.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0028, "vega": 0.1752, "theta": -0.0859, "rho": 0.029, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00470000", "bid": 85.1, "bid_size": 2.0, "ask": 89.2, "ask_size": 2.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0031, "vega": 0.1263, "theta": -0.0914, "rho": -0.1415, "theo": 87.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "AMG261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4175, "open_interest": 2.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0022, "vega": 0.1469, "theta": -0.0734, "rho": 0.023, "theo": 1.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-08-31T14:59:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00480000", "bid": 95.0, "bid_size": 3.0, "ask": 99.3, "ask_size": 2.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0028, "vega": 0.0906, "theta": -0.0766, "rho": -0.1086, "theo": 97.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.1, "last_trade_time": "2026-11-02T14:41:49", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "AMG261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3.0, "iv": 0.4421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0018, "vega": 0.1235, "theta": -0.0628, "rho": 0.0184, "theo": 0.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00490000", "bid": 105.0, "bid_size": 3.0, "ask": 109.6, "ask_size": 2.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0685, "rho": -0.0508, "theo": 106.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-09-02T15:55:06", "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "AMG261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0015, "vega": 0.1038, "theta": -0.0539, "rho": 0.0148, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00500000", "bid": 115.0, "bid_size": 2.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0015, "vega": 0.0295, "theta": -0.0605, "rho": -0.0376, "theo": 116.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-07-21T14:22:15", "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "AMG261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.5129, "open_interest": 2.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.001, "vega": 0.0743, "theta": -0.04, "rho": 0.0099, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-04T09:31:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00520000", "bid": 135.3, "bid_size": 6.0, "ask": 139.4, "ask_size": 5.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 136.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.4, "last_trade_time": "2026-11-06T15:03:18", "percent_change": 0.0, "prev_day_close": 158.699996948242}, {"option": "AMG261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.5634, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0007, "vega": 0.054, "theta": -0.03, "rho": 0.0067, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-10T09:30:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00540000", "bid": 155.0, "bid_size": 3.0, "ask": 159.6, "ask_size": 1.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 156.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "AMG261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0005, "vega": 0.0399, "theta": -0.0228, "rho": 0.0047, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG261218P00560000", "bid": 175.0, "bid_size": 3.0, "ask": 179.6, "ask_size": 1.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0365, "rho": 0.0, "theo": 176.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.699996948242}, {"option": "AMG270115C00180000", "bid": 202.4, "bid_size": 5.0, "ask": 206.7, "ask_size": 5.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0199, "theta": 0.0, "rho": 0.3387, "theo": 204.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0199, "theta": -0.01, "rho": -0.003, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00190000", "bid": 192.4, "bid_size": 5.0, "ask": 196.8, "ask_size": 5.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0249, "theta": 0.0, "rho": 0.3568, "theo": 194.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.025, "theta": -0.0121, "rho": -0.0039, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00200000", "bid": 182.5, "bid_size": 1.0, "ask": 186.9, "ask_size": 6.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0312, "theta": 0.0, "rho": 0.3746, "theo": 184.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0146, "rho": -0.005, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00210000", "bid": 172.6, "bid_size": 6.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.039, "theta": 0.0, "rho": 0.3921, "theo": 175.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.039, "theta": -0.0175, "rho": -0.0064, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00220000", "bid": 162.8, "bid_size": 7.0, "ask": 167.1, "ask_size": 5.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0485, "theta": -0.002, "rho": 0.4092, "theo": 165.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0487, "theta": -0.021, "rho": -0.0082, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00230000", "bid": 153.0, "bid_size": 5.0, "ask": 157.2, "ask_size": 5.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.0601, "theta": -0.0073, "rho": 0.4257, "theo": 155.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0004, "vega": 0.0603, "theta": -0.0251, "rho": -0.0106, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00240000", "bid": 143.4, "bid_size": 7.0, "ask": 147.4, "ask_size": 5.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0005, "vega": 0.0744, "theta": -0.0132, "rho": 0.4416, "theo": 145.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0005, "vega": 0.0747, "theta": -0.03, "rho": -0.0135, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00250000", "bid": 133.5, "bid_size": 6.0, "ask": 137.6, "ask_size": 6.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0006, "vega": 0.0917, "theta": -0.02, "rho": 0.4566, "theo": 135.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0006, "vega": 0.0921, "theta": -0.0356, "rho": -0.0173, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00260000", "bid": 124.0, "bid_size": 6.0, "ask": 127.9, "ask_size": 6.0, "iv": 0.4953, "open_interest": 0.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.0008, "vega": 0.1128, "theta": -0.0277, "rho": 0.4704, "theo": 126.193, "change": 122.3, "open": 122.3, "high": 122.3, "low": 122.3, "tick": "up", "last_trade_price": 122.3, "last_trade_time": "2026-11-09T15:30:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0008, "vega": 0.1131, "theta": -0.0423, "rho": -0.022, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00270000", "bid": 114.5, "bid_size": 6.0, "ask": 118.3, "ask_size": 6.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.001, "vega": 0.1378, "theta": -0.0364, "rho": 0.4828, "theo": 116.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.001, "vega": 0.1389, "theta": -0.0499, "rho": -0.0282, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00280000", "bid": 105.0, "bid_size": 6.0, "ask": 108.8, "ask_size": 6.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0013, "vega": 0.1679, "theta": -0.0463, "rho": 0.4934, "theo": 107.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0013, "vega": 0.1684, "theta": -0.0588, "rho": -0.0358, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00290000", "bid": 95.6, "bid_size": 6.0, "ask": 99.3, "ask_size": 6.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0016, "vega": 0.2032, "theta": -0.0573, "rho": 0.5017, "theo": 97.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00290000", "bid": 0.45, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0016, "vega": 0.2041, "theta": -0.0688, "rho": -0.0454, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00300000", "bid": 86.0, "bid_size": 6.0, "ask": 89.7, "ask_size": 6.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.002, "vega": 0.2441, "theta": -0.0695, "rho": 0.5072, "theo": 88.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00300000", "bid": 0.75, "bid_size": 6.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.002, "vega": 0.2464, "theta": -0.08, "rho": -0.0579, "theo": 2.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00310000", "bid": 77.1, "bid_size": 6.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0025, "vega": 0.2912, "theta": -0.0828, "rho": 0.509, "theo": 79.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00310000", "bid": 1.6, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0025, "vega": 0.2925, "theta": -0.0923, "rho": -0.0729, "theo": 3.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00320000", "bid": 68.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.003, "vega": 0.3438, "theta": -0.097, "rho": 0.5067, "theo": 70.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00320000", "bid": 2.65, "bid_size": 6.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0031, "vega": 0.3454, "theta": -0.1056, "rho": -0.0915, "theo": 4.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00330000", "bid": 59.5, "bid_size": 6.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.3926, "open_interest": 0.0, "volume": 1.0, "delta": 0.8401, "gamma": 0.0037, "vega": 0.4005, "theta": -0.1116, "rho": 0.4994, "theo": 61.6835, "change": 48.69, "open": 48.69, "high": 48.69, "low": 48.69, "tick": "up", "last_trade_price": 48.69, "last_trade_time": "2026-11-09T09:41:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00330000", "bid": 4.2, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0037, "vega": 0.4026, "theta": -0.1194, "rho": -0.114, "theo": 5.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00340000", "bid": 51.9, "bid_size": 5.0, "ask": 54.9, "ask_size": 5.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0044, "vega": 0.4596, "theta": -0.1262, "rho": 0.4863, "theo": 53.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00340000", "bid": 5.8, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0044, "vega": 0.4628, "theta": -0.1332, "rho": -0.1412, "theo": 7.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00350000", "bid": 44.2, "bid_size": 5.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0051, "vega": 0.518, "theta": -0.1399, "rho": 0.4667, "theo": 45.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00350000", "bid": 7.8, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0051, "vega": 0.5219, "theta": -0.1462, "rho": -0.173, "theo": 9.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00360000", "bid": 36.6, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0058, "vega": 0.5714, "theta": -0.1518, "rho": 0.4406, "theo": 38.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00360000", "bid": 10.8, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0058, "vega": 0.5735, "theta": -0.1575, "rho": -0.2081, "theo": 12.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00370000", "bid": 29.8, "bid_size": 6.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0063, "vega": 0.6149, "theta": -0.1608, "rho": 0.4082, "theo": 31.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00370000", "bid": 14.0, "bid_size": 6.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0065, "vega": 0.6166, "theta": -0.1659, "rho": -0.2456, "theo": 15.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00380000", "bid": 23.8, "bid_size": 6.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.3399, "open_interest": 0.0, "volume": 1.0, "delta": 0.5727, "gamma": 0.0068, "vega": 0.6438, "theta": -0.166, "rho": 0.3706, "theo": 25.9976, "change": 17.74, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-11-09T09:41:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00380000", "bid": 18.6, "bid_size": 6.0, "ask": 21.6, "ask_size": 6.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0069, "vega": 0.6442, "theta": -0.1707, "rho": -0.2838, "theo": 20.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00390000", "bid": 19.0, "bid_size": 6.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.007, "vega": 0.6547, "theta": -0.1668, "rho": 0.3296, "theo": 20.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00390000", "bid": 23.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0072, "vega": 0.6528, "theta": -0.1712, "rho": -0.32, "theo": 24.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00400000", "bid": 14.7, "bid_size": 6.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.007, "vega": 0.6463, "theta": -0.1632, "rho": 0.2871, "theo": 16.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00400000", "bid": 29.3, "bid_size": 6.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0072, "vega": 0.641, "theta": -0.1673, "rho": -0.3515, "theo": 30.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00410000", "bid": 11.2, "bid_size": 6.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0067, "vega": 0.62, "theta": -0.1557, "rho": 0.2454, "theo": 13.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00410000", "bid": 35.2, "bid_size": 6.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.007, "vega": 0.6091, "theta": -0.1596, "rho": -0.3742, "theo": 37.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00420000", "bid": 8.3, "bid_size": 6.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0063, "vega": 0.5795, "theta": -0.1451, "rho": 0.2063, "theo": 10.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00420000", "bid": 42.5, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0066, "vega": 0.5608, "theta": -0.1488, "rho": -0.3846, "theo": 44.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00430000", "bid": 5.8, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0057, "vega": 0.5296, "theta": -0.1326, "rho": 0.1712, "theo": 7.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00430000", "bid": 50.6, "bid_size": 6.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0061, "vega": 0.5032, "theta": -0.1362, "rho": -0.3814, "theo": 52.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00440000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0051, "vega": 0.475, "theta": -0.1192, "rho": 0.1408, "theo": 6.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00440000", "bid": 58.6, "bid_size": 6.0, "ask": 62.0, "ask_size": 6.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0055, "vega": 0.438, "theta": -0.1226, "rho": -0.3802, "theo": 60.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00450000", "bid": 2.6, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0044, "vega": 0.4196, "theta": -0.1057, "rho": 0.1149, "theo": 4.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00450000", "bid": 67.7, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0049, "vega": 0.3663, "theta": -0.1088, "rho": -0.351, "theo": 69.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00460000", "bid": 1.45, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0038, "vega": 0.3662, "theta": -0.0929, "rho": 0.0934, "theo": 3.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00460000", "bid": 76.8, "bid_size": 6.0, "ask": 80.3, "ask_size": 6.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0043, "vega": 0.3029, "theta": -0.0961, "rho": -0.3126, "theo": 78.3607, "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": 0.0}, {"option": "AMG270115C00470000", "bid": 0.6, "bid_size": 6.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0033, "vega": 0.3171, "theta": -0.0811, "rho": 0.0758, "theo": 2.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00470000", "bid": 85.8, "bid_size": 6.0, "ask": 89.9, "ask_size": 6.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0038, "vega": 0.2394, "theta": -0.0843, "rho": -0.2742, "theo": 87.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00480000", "bid": 0.35, "bid_size": 7.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0028, "vega": 0.2734, "theta": -0.0704, "rho": 0.0616, "theo": 2.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00480000", "bid": 95.3, "bid_size": 6.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0033, "vega": 0.1807, "theta": -0.0741, "rho": -0.2356, "theo": 97.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00490000", "bid": 0.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0023, "vega": 0.2344, "theta": -0.061, "rho": 0.0501, "theo": 1.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00490000", "bid": 105.1, "bid_size": 5.0, "ask": 109.7, "ask_size": 1.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0028, "vega": 0.1226, "theta": -0.0631, "rho": -0.1505, "theo": 107.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.002, "vega": 0.2008, "theta": -0.0528, "rho": 0.0409, "theo": 1.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270115P00500000", "bid": 115.0, "bid_size": 6.0, "ask": 119.5, "ask_size": 5.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0026, "vega": 0.0836, "theta": -0.0555, "rho": -0.1086, "theo": 116.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AMG270319C00185000", "bid": 199.0, "bid_size": 2.0, "ask": 203.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.0701, "theta": 0.0, "rho": 0.6348, "theo": 202.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.150001525879}, {"option": "AMG270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6605, "open_interest": 2.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0703, "theta": -0.0153, "rho": -0.0169, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00190000", "bid": 194.5, "bid_size": 2.0, "ask": 198.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.077, "theta": 0.0, "rho": 0.6504, "theo": 197.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.75, "last_trade_time": "2026-10-12T15:42:27", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "AMG270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0773, "theta": -0.0166, "rho": -0.0188, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00195000", "bid": 189.5, "bid_size": 6.0, "ask": 193.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0003, "vega": 0.0846, "theta": 0.0, "rho": 0.6658, "theo": 192.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.33, "last_trade_time": "2026-10-14T12:35:08", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "AMG270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6253, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.0851, "theta": -0.0179, "rho": -0.021, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00200000", "bid": 184.5, "bid_size": 3.0, "ask": 188.9, "ask_size": 1.0, "iv": 0.4582, "open_interest": 23.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0003, "vega": 0.093, "theta": 0.0, "rho": 0.6809, "theo": 187.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.7, "last_trade_time": "2026-09-02T15:54:26", "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "AMG270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.0937, "theta": -0.0194, "rho": -0.0234, "theo": 0.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00210000", "bid": 175.0, "bid_size": 4.0, "ask": 179.2, "ask_size": 1.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0004, "vega": 0.1118, "theta": -0.0016, "rho": 0.7102, "theo": 177.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.9, "last_trade_time": "2026-07-17T09:40:07", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "AMG270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0004, "vega": 0.1123, "theta": -0.0226, "rho": -0.029, "theo": 0.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00220000", "bid": 165.5, "bid_size": 6.0, "ask": 169.6, "ask_size": 1.0, "iv": 0.4688, "open_interest": 21.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0005, "vega": 0.134, "theta": -0.0064, "rho": 0.7382, "theo": 168.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.3, "last_trade_time": "2026-09-02T15:54:26", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "AMG270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5478, "open_interest": 1.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0005, "vega": 0.1351, "theta": -0.0263, "rho": -0.0358, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00230000", "bid": 156.0, "bid_size": 6.0, "ask": 160.2, "ask_size": 5.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0006, "vega": 0.1599, "theta": -0.0117, "rho": 0.7644, "theo": 158.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.7, "last_trade_time": "2026-07-21T13:39:57", "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "AMG270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5261, "open_interest": 1.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.1607, "theta": -0.0306, "rho": -0.0442, "theo": 1.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319C00240000", "bid": 146.5, "bid_size": 6.0, "ask": 150.8, "ask_size": 5.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0007, "vega": 0.19, "theta": -0.0176, "rho": 0.7887, "theo": 149.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-07-21T13:59:02", "percent_change": 0.0, "prev_day_close": 128.050003051758}, {"option": "AMG270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0007, "vega": 0.1917, "theta": -0.0353, "rho": -0.0545, "theo": 1.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-20T09:32:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMG270319C00250000", "bid": 137.5, "bid_size": 6.0, "ask": 141.4, "ask_size": 6.0, "iv": 0.4546, "open_interest": 3.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0009, "vega": 0.2246, "theta": -0.024, "rho": 0.8106, "theo": 139.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.6, "last_trade_time": "2026-11-06T15:46:18", "percent_change": 0.0, "prev_day_close": 118.700000762939}, {"option": "AMG270319P00250000", "bid": 0.15, "bid_size": 2.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0009, "vega": 0.2259, "theta": -0.0407, "rho": -0.0668, "theo": 2.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AMG270319C00260000", "bid": 128.0, "bid_size": 6.0, "ask": 132.3, "ask_size": 6.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0011, "vega": 0.264, "theta": -0.031, "rho": 0.8296, "theo": 130.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.1, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "AMG270319P00260000", "bid": 0.55, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0011, "vega": 0.2663, "theta": -0.0466, "rho": -0.082, "theo": 2.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AMG270319C00270000", "bid": 119.0, "bid_size": 3.0, "ask": 123.4, "ask_size": 1.0, "iv": 0.4458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0013, "vega": 0.3082, "theta": -0.0386, "rho": 0.8452, "theo": 121.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-07-21T13:59:02", "percent_change": 0.0, "prev_day_close": 101.199996948242}, {"option": "AMG270319P00270000", "bid": 1.5, "bid_size": 6.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0013, "vega": 0.3103, "theta": -0.0532, "rho": -0.0995, "theo": 3.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMG270319C00280000", "bid": 110.0, "bid_size": 3.0, "ask": 114.4, "ask_size": 3.0, "iv": 0.4331, "open_interest": 7.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0015, "vega": 0.3577, "theta": -0.0467, "rho": 0.8569, "theo": 112.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.7, "last_trade_time": "2026-09-04T10:08:20", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "AMG270319P00280000", "bid": 2.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.4508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0015, "vega": 0.3603, "theta": -0.0603, "rho": -0.1209, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMG270319C00290000", "bid": 101.0, "bid_size": 3.0, "ask": 105.7, "ask_size": 2.0, "iv": 0.4234, "open_interest": 2.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0018, "vega": 0.4112, "theta": -0.0553, "rho": 0.8644, "theo": 103.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.6, "last_trade_time": "2026-09-04T10:08:20", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "AMG270319P00290000", "bid": 3.5, "bid_size": 6.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.4387, "open_interest": 13.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0018, "vega": 0.4144, "theta": -0.0679, "rho": -0.1457, "theo": 5.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T10:36:24", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "AMG270319C00300000", "bid": 92.5, "bid_size": 2.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0021, "vega": 0.4693, "theta": -0.0642, "rho": 0.8666, "theo": 94.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "AMG270319P00300000", "bid": 4.5, "bid_size": 6.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4252, "open_interest": 4.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0021, "vega": 0.4728, "theta": -0.0759, "rho": -0.1746, "theo": 6.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-28T14:20:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMG270319C00310000", "bid": 84.0, "bid_size": 5.0, "ask": 88.7, "ask_size": 4.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0024, "vega": 0.5298, "theta": -0.0733, "rho": 0.8637, "theo": 86.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.3, "last_trade_time": "2026-07-30T09:42:06", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "AMG270319P00310000", "bid": 6.0, "bid_size": 6.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0025, "vega": 0.535, "theta": -0.0841, "rho": -0.2082, "theo": 8.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AMG270319C00320000", "bid": 76.5, "bid_size": 6.0, "ask": 79.7, "ask_size": 6.0, "iv": 0.3981, "open_interest": 3.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0028, "vega": 0.5922, "theta": -0.0823, "rho": 0.8546, "theo": 78.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-06T14:58:43", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "AMG270319P00320000", "bid": 8.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4074, "open_interest": 4.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0028, "vega": 0.5969, "theta": -0.0923, "rho": -0.2449, "theo": 9.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-06T10:52:17", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMG270319C00330000", "bid": 68.1, "bid_size": 1.0, "ask": 72.7, "ask_size": 3.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0031, "vega": 0.6547, "theta": -0.0911, "rho": 0.8394, "theo": 70.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "AMG270319P00330000", "bid": 10.0, "bid_size": 6.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.3991, "open_interest": 1.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0032, "vega": 0.6596, "theta": -0.1003, "rho": -0.2866, "theo": 11.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-19T15:13:12", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AMG270319C00340000", "bid": 60.8, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0035, "vega": 0.7145, "theta": -0.0993, "rho": 0.8182, "theo": 63.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "AMG270319P00340000", "bid": 12.0, "bid_size": 6.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3869, "open_interest": 20.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0036, "vega": 0.7201, "theta": -0.1078, "rho": -0.3326, "theo": 14.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-03T13:42:50", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AMG270319C00350000", "bid": 53.5, "bid_size": 6.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0038, "vega": 0.7706, "theta": -0.1066, "rho": 0.7903, "theo": 56.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "AMG270319P00350000", "bid": 15.0, "bid_size": 5.0, "ask": 19.6, "ask_size": 2.0, "iv": 0.3798, "open_interest": 1.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0039, "vega": 0.7754, "theta": -0.1145, "rho": -0.3799, "theo": 17.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-29T15:32:48", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "AMG270319C00360000", "bid": 47.0, "bid_size": 5.0, "ask": 51.2, "ask_size": 2.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0041, "vega": 0.8197, "theta": -0.1129, "rho": 0.757, "theo": 49.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "AMG270319P00360000", "bid": 18.1, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0043, "vega": 0.8239, "theta": -0.1202, "rho": -0.4301, "theo": 20.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "AMG270319C00370000", "bid": 40.8, "bid_size": 4.0, "ask": 45.2, "ask_size": 4.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0044, "vega": 0.86, "theta": -0.1178, "rho": 0.7185, "theo": 43.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.36, "last_trade_time": "2026-09-02T15:55:04", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "AMG270319P00370000", "bid": 22.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.3671, "open_interest": 30.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0046, "vega": 0.8628, "theta": -0.1247, "rho": -0.483, "theo": 24.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.36, "last_trade_time": "2026-08-19T10:00:21", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AMG270319C00380000", "bid": 35.3, "bid_size": 1.0, "ask": 39.7, "ask_size": 2.0, "iv": 0.3599, "open_interest": 3.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0046, "vega": 0.8899, "theta": -0.1211, "rho": 0.675, "theo": 38.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-10-29T14:45:27", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AMG270319P00380000", "bid": 26.2, "bid_size": 4.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.3625, "open_interest": 1.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0048, "vega": 0.8901, "theta": -0.1276, "rho": -0.5313, "theo": 28.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-28T13:39:09", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "AMG270319C00390000", "bid": 30.1, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0048, "vega": 0.9078, "theta": -0.1228, "rho": 0.6286, "theo": 32.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AMG270319P00390000", "bid": 31.2, "bid_size": 1.0, "ask": 35.8, "ask_size": 4.0, "iv": 0.3581, "open_interest": 1.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.005, "vega": 0.9041, "theta": -0.1289, "rho": -0.5784, "theo": 33.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-09-28T13:26:15", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "AMG270319C00400000", "bid": 25.7, "bid_size": 4.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3527, "open_interest": 2.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0049, "vega": 0.9132, "theta": -0.1227, "rho": 0.5799, "theo": 28.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-10-16T10:16:09", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "AMG270319P00400000", "bid": 36.7, "bid_size": 3.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0051, "vega": 0.9047, "theta": -0.1286, "rho": -0.6234, "theo": 39.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "AMG270319C00410000", "bid": 21.7, "bid_size": 3.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.3506, "open_interest": 4.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0049, "vega": 0.9058, "theta": -0.121, "rho": 0.5294, "theo": 24.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-27T13:06:18", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "AMG270319P00410000", "bid": 42.7, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0052, "vega": 0.8893, "theta": -0.1268, "rho": -0.6559, "theo": 44.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "AMG270319C00420000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.3493, "open_interest": 1.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0048, "vega": 0.8869, "theta": -0.1178, "rho": 0.4795, "theo": 20.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-07-30T10:49:42", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AMG270319P00420000", "bid": 49.2, "bid_size": 1.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0052, "vega": 0.8602, "theta": -0.1234, "rho": -0.6797, "theo": 51.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "AMG270319C00430000", "bid": 15.0, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.3473, "open_interest": 9.0, "volume": 0.0, "delta": 0.3598, "gamma": 0.0047, "vega": 0.8572, "theta": -0.1132, "rho": 0.4305, "theo": 17.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-03T13:42:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMG270319P00430000", "bid": 56.1, "bid_size": 1.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0051, "vega": 0.8211, "theta": -0.1187, "rho": -0.6979, "theo": 58.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "AMG270319C00440000", "bid": 12.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.3442, "open_interest": 20.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0045, "vega": 0.8182, "theta": -0.1075, "rho": 0.3829, "theo": 14.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-10-27T13:03:36", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "AMG270319P00440000", "bid": 63.5, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0049, "vega": 0.7651, "theta": -0.1129, "rho": -0.6951, "theo": 65.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "AMG270319C00450000", "bid": 9.7, "bid_size": 1.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.3428, "open_interest": 4.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0042, "vega": 0.7728, "theta": -0.101, "rho": 0.3387, "theo": 12.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-14T10:33:15", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMG270319P00450000", "bid": 71.6, "bid_size": 1.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0048, "vega": 0.7009, "theta": -0.1065, "rho": -0.682, "theo": 73.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6000022888184}, {"option": "AMG270319C00460000", "bid": 7.5, "bid_size": 4.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3397, "open_interest": 21.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.004, "vega": 0.7216, "theta": -0.0939, "rho": 0.297, "theo": 10.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-10-27T13:06:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "AMG270319P00460000", "bid": 79.8, "bid_size": 1.0, "ask": 83.9, "ask_size": 4.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0046, "vega": 0.6334, "theta": -0.0995, "rho": -0.6671, "theo": 81.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "AMG270319C00470000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.3403, "open_interest": 2.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0037, "vega": 0.6677, "theta": -0.0865, "rho": 0.259, "theo": 8.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-25T10:33:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMG270319P00470000", "bid": 88.3, "bid_size": 4.0, "ask": 92.4, "ask_size": 4.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0043, "vega": 0.5504, "theta": -0.0925, "rho": -0.618, "theo": 90.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "AMG270319C00480000", "bid": 4.5, "bid_size": 6.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0034, "vega": 0.6123, "theta": -0.079, "rho": 0.2247, "theo": 7.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T14:34:02", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AMG270319P00480000", "bid": 97.6, "bid_size": 6.0, "ask": 101.6, "ask_size": 6.0, "iv": 0.356, "open_interest": 1.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0041, "vega": 0.473, "theta": -0.0851, "rho": -0.5382, "theo": 99.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-11-06T14:58:43", "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "AMG270319C00490000", "bid": 3.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.338, "open_interest": 1.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0031, "vega": 0.5568, "theta": -0.0716, "rho": 0.1936, "theo": 5.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-25T15:20:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMG270319P00490000", "bid": 106.5, "bid_size": 6.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0038, "vega": 0.3856, "theta": -0.0766, "rho": -0.4816, "theo": 108.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "AMG270319C00500000", "bid": 2.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0028, "vega": 0.5032, "theta": -0.0644, "rho": 0.1666, "theo": 4.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:17:58", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AMG270319P00500000", "bid": 115.6, "bid_size": 1.0, "ask": 120.1, "ask_size": 1.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0036, "vega": 0.2918, "theta": -0.0724, "rho": -0.382, "theo": 117.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.4, "last_trade_time": "2026-09-02T15:54:26", "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "AMG270319C00520000", "bid": 1.0, "bid_size": 5.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0022, "vega": 0.4029, "theta": -0.0513, "rho": 0.1216, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-23T09:36:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMG270319P00520000", "bid": 135.0, "bid_size": 6.0, "ask": 139.6, "ask_size": 2.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0027, "vega": 0.1073, "theta": -0.0562, "rho": -0.1495, "theo": 136.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "AMG270319C00540000", "bid": 0.1, "bid_size": 6.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3354, "open_interest": 1.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0017, "vega": 0.3162, "theta": -0.04, "rho": 0.0878, "theo": 2.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319P00540000", "bid": 155.0, "bid_size": 2.0, "ask": 159.4, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 156.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "AMG270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0013, "vega": 0.2443, "theta": -0.0308, "rho": 0.0628, "theo": 1.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMG270319P00560000", "bid": 175.1, "bid_size": 6.0, "ask": 179.2, "ask_size": 6.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 176.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.9, "last_trade_time": "2026-11-06T15:03:18", "percent_change": 0.0, "prev_day_close": 198.699996948242}, {"option": "AMG270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.3649, "open_interest": 2.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.001, "vega": 0.1865, "theta": -0.0234, "rho": 0.0448, "theo": 1.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T09:36:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMG270319P00580000", "bid": 195.0, "bid_size": 2.0, "ask": 199.2, "ask_size": 1.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0492, "rho": 0.0, "theo": 196.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.699996948242}, {"option": "AMG270617C00210000", "bid": 179.2, "bid_size": 1.0, "ask": 183.6, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0005, "vega": 0.2395, "theta": 0.0, "rho": 1.1416, "theo": 182.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "AMG270617P00210000", "bid": 0.15, "bid_size": 6.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0005, "vega": 0.2418, "theta": -0.0267, "rho": -0.092, "theo": 2.4939, "change": 0.0, "open": 0.0, "high": 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": "AMG270617C00220000", "bid": 170.0, "bid_size": 7.0, "ask": 174.1, "ask_size": 2.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0006, "vega": 0.2766, "theta": 0.0, "rho": 1.1813, "theo": 172.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "AMG270617P00220000", "bid": 0.8, "bid_size": 6.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0006, "vega": 0.2789, "theta": -0.0301, "rho": -0.1095, "theo": 2.987, "change": 0.0, "open": 0.0, "high": 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": "AMG270617C00230000", "bid": 161.2, "bid_size": 6.0, "ask": 164.9, "ask_size": 6.0, "iv": 0.4552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0007, "vega": 0.3182, "theta": 0.0, "rho": 1.2177, "theo": 163.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.6, "last_trade_time": "2026-11-06T14:58:43", "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "AMG270617P00230000", "bid": 1.5, "bid_size": 7.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0008, "vega": 0.3222, "theta": -0.0338, "rho": -0.1305, "theo": 3.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "AMG270617C00240000", "bid": 152.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0009, "vega": 0.3639, "theta": -0.0056, "rho": 1.2502, "theo": 154.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "AMG270617P00240000", "bid": 2.0, "bid_size": 7.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0009, "vega": 0.3678, "theta": -0.0378, "rho": -0.1542, "theo": 4.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AMG270617C00250000", "bid": 143.4, "bid_size": 6.0, "ask": 147.0, "ask_size": 5.0, "iv": 0.4414, "open_interest": 2.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.001, "vega": 0.4137, "theta": -0.0118, "rho": 1.2787, "theo": 145.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "AMG270617P00250000", "bid": 3.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.001, "vega": 0.42, "theta": -0.0421, "rho": -0.1816, "theo": 5.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMG270617C00260000", "bid": 134.5, "bid_size": 2.0, "ask": 138.7, "ask_size": 2.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0012, "vega": 0.4679, "theta": -0.0182, "rho": 1.3021, "theo": 137.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "AMG270617P00260000", "bid": 4.0, "bid_size": 7.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0012, "vega": 0.4732, "theta": -0.0466, "rho": -0.2126, "theo": 6.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AMG270617C00270000", "bid": 125.5, "bid_size": 7.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0013, "vega": 0.5252, "theta": -0.0247, "rho": 1.3209, "theo": 128.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.900001525879}, {"option": "AMG270617P00270000", "bid": 5.0, "bid_size": 6.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0014, "vega": 0.5331, "theta": -0.0514, "rho": -0.2483, "theo": 7.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMG270617C00280000", "bid": 117.5, "bid_size": 1.0, "ask": 121.6, "ask_size": 1.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0015, "vega": 0.5864, "theta": -0.0314, "rho": 1.3334, "theo": 120.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "AMG270617P00280000", "bid": 6.5, "bid_size": 6.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0016, "vega": 0.5933, "theta": -0.0562, "rho": -0.2878, "theo": 8.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AMG270617C00290000", "bid": 109.1, "bid_size": 2.0, "ask": 113.6, "ask_size": 4.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0017, "vega": 0.6492, "theta": -0.0382, "rho": 1.3406, "theo": 111.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "AMG270617P00290000", "bid": 8.0, "bid_size": 6.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0018, "vega": 0.6589, "theta": -0.0612, "rho": -0.332, "theo": 10.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AMG270617C00300000", "bid": 101.3, "bid_size": 1.0, "ask": 105.6, "ask_size": 1.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0019, "vega": 0.7146, "theta": -0.0449, "rho": 1.3406, "theo": 103.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "AMG270617P00300000", "bid": 10.0, "bid_size": 6.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.002, "vega": 0.7232, "theta": -0.0662, "rho": -0.3811, "theo": 11.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "AMG270617C00310000", "bid": 93.6, "bid_size": 1.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0022, "vega": 0.7794, "theta": -0.0515, "rho": 1.335, "theo": 96.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "AMG270617P00310000", "bid": 12.0, "bid_size": 6.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0022, "vega": 0.7904, "theta": -0.0712, "rho": -0.4338, "theo": 13.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMG270617C00320000", "bid": 86.7, "bid_size": 6.0, "ask": 89.7, "ask_size": 6.0, "iv": 0.3948, "open_interest": 59.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0024, "vega": 0.8446, "theta": -0.0579, "rho": 1.3216, "theo": 88.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.5, "last_trade_time": "2026-11-06T14:59:03", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "AMG270617P00320000", "bid": 14.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0025, "vega": 0.8545, "theta": -0.0759, "rho": -0.4908, "theo": 16.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AMG270617C00330000", "bid": 79.4, "bid_size": 6.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.3899, "open_interest": 44.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0026, "vega": 0.9068, "theta": -0.064, "rho": 1.3026, "theo": 81.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.4, "last_trade_time": "2026-11-06T14:59:03", "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "AMG270617P00330000", "bid": 16.5, "bid_size": 5.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0027, "vega": 0.9184, "theta": -0.0804, "rho": -0.5518, "theo": 18.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AMG270617C00340000", "bid": 72.1, "bid_size": 1.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0028, "vega": 0.9665, "theta": -0.0696, "rho": 1.2759, "theo": 74.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "AMG270617P00340000", "bid": 19.3, "bid_size": 1.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0029, "vega": 0.9765, "theta": -0.0845, "rho": -0.6158, "theo": 21.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "AMG270617C00350000", "bid": 65.0, "bid_size": 5.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.003, "vega": 1.0206, "theta": -0.0747, "rho": 1.2441, "theo": 68.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "AMG270617P00350000", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0031, "vega": 1.0306, "theta": -0.0881, "rho": -0.6802, "theo": 24.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "AMG270617C00360000", "bid": 58.5, "bid_size": 5.0, "ask": 63.4, "ask_size": 7.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0032, "vega": 1.0694, "theta": -0.0792, "rho": 1.2052, "theo": 61.9035, "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": 48.2999992370606}, {"option": "AMG270617P00360000", "bid": 26.1, "bid_size": 1.0, "ask": 30.7, "ask_size": 2.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0034, "vega": 1.0772, "theta": -0.0912, "rho": -0.7482, "theo": 28.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "AMG270617C00370000", "bid": 53.0, "bid_size": 5.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0033, "vega": 1.1104, "theta": -0.083, "rho": 1.1624, "theo": 56.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "AMG270617P00370000", "bid": 30.1, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0035, "vega": 1.116, "theta": -0.0936, "rho": -0.8126, "theo": 32.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "AMG270617C00380000", "bid": 47.6, "bid_size": 1.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0035, "vega": 1.1436, "theta": -0.086, "rho": 1.1136, "theo": 50.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "AMG270617P00380000", "bid": 34.7, "bid_size": 1.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0037, "vega": 1.1453, "theta": -0.0953, "rho": -0.8778, "theo": 37.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "AMG270617C00390000", "bid": 42.7, "bid_size": 2.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0036, "vega": 1.1678, "theta": -0.0882, "rho": 1.0625, "theo": 45.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "AMG270617P00390000", "bid": 39.7, "bid_size": 5.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0038, "vega": 1.1641, "theta": -0.0962, "rho": -0.9367, "theo": 42.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "AMG270617C00400000", "bid": 38.4, "bid_size": 4.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0037, "vega": 1.1829, "theta": -0.0897, "rho": 1.007, "theo": 41.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AMG270617P00400000", "bid": 45.3, "bid_size": 4.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.004, "vega": 1.1729, "theta": -0.0965, "rho": -0.9892, "theo": 47.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "AMG270617C00410000", "bid": 34.2, "bid_size": 2.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.3583, "open_interest": 2.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0037, "vega": 1.1887, "theta": -0.0903, "rho": 0.951, "theo": 36.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.88, "last_trade_time": "2026-10-29T12:43:10", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AMG270617P00410000", "bid": 50.8, "bid_size": 3.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.004, "vega": 1.1688, "theta": -0.096, "rho": -1.0381, "theo": 53.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "AMG270617C00420000", "bid": 30.3, "bid_size": 4.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0037, "vega": 1.1852, "theta": -0.0902, "rho": 0.8922, "theo": 32.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AMG270617P00420000", "bid": 57.1, "bid_size": 1.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0041, "vega": 1.1558, "theta": -0.0947, "rho": -1.0757, "theo": 59.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "AMG270617C00430000", "bid": 27.1, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0037, "vega": 1.1735, "theta": -0.0893, "rho": 0.8346, "theo": 29.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "AMG270617P00430000", "bid": 63.6, "bid_size": 5.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0041, "vega": 1.1284, "theta": -0.0928, "rho": -1.1076, "theo": 65.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "AMG270617C00440000", "bid": 23.6, "bid_size": 3.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0036, "vega": 1.1532, "theta": -0.0878, "rho": 0.7759, "theo": 25.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "AMG270617P00440000", "bid": 70.5, "bid_size": 4.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0041, "vega": 1.0948, "theta": -0.0903, "rho": -1.1276, "theo": 72.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "AMG270617C00450000", "bid": 20.6, "bid_size": 5.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0036, "vega": 1.1264, "theta": -0.0858, "rho": 0.7196, "theo": 23.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "AMG270617P00450000", "bid": 77.7, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0041, "vega": 1.0459, "theta": -0.0873, "rho": -1.128, "theo": 79.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "AMG270617C00460000", "bid": 18.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.0035, "vega": 1.0929, "theta": -0.0832, "rho": 0.6638, "theo": 20.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "AMG270617P00460000", "bid": 85.2, "bid_size": 6.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.0041, "vega": 0.9912, "theta": -0.0838, "rho": -1.1241, "theo": 87.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "AMG270617C00470000", "bid": 16.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0034, "vega": 1.0545, "theta": -0.0802, "rho": 0.6108, "theo": 18.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-10-29T12:43:10", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMG270617P00470000", "bid": 93.1, "bid_size": 6.0, "ask": 97.4, "ask_size": 4.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.004, "vega": 0.9279, "theta": -0.0798, "rho": -1.0938, "theo": 95.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "AMG270617C00480000", "bid": 13.8, "bid_size": 6.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0032, "vega": 1.012, "theta": -0.0769, "rho": 0.5599, "theo": 15.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:45:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AMG270617P00480000", "bid": 101.7, "bid_size": 5.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0039, "vega": 0.8536, "theta": -0.0756, "rho": -1.0527, "theo": 103.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "AMG270617C00490000", "bid": 12.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0031, "vega": 0.9659, "theta": -0.0734, "rho": 0.5115, "theo": 14.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMG270617P00490000", "bid": 110.1, "bid_size": 5.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0038, "vega": 0.7777, "theta": -0.0708, "rho": -1.0019, "theo": 111.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "AMG270617C00500000", "bid": 10.3, "bid_size": 3.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0029, "vega": 0.9185, "theta": -0.0697, "rho": 0.4668, "theo": 12.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AMG270617P00500000", "bid": 118.7, "bid_size": 5.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0037, "vega": 0.6906, "theta": -0.0669, "rho": -0.9287, "theo": 120.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "AMG270617C00510000", "bid": 8.7, "bid_size": 4.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0028, "vega": 0.8686, "theta": -0.0659, "rho": 0.4239, "theo": 10.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "AMG270617P00510000", "bid": 127.6, "bid_size": 7.0, "ask": 131.9, "ask_size": 2.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0036, "vega": 0.6063, "theta": -0.0628, "rho": -0.8433, "theo": 129.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "AMG270617C00520000", "bid": 7.5, "bid_size": 5.0, "ask": 11.7, "ask_size": 5.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0026, "vega": 0.8192, "theta": -0.0621, "rho": 0.3851, "theo": 9.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "AMG270617P00520000", "bid": 136.7, "bid_size": 5.0, "ask": 140.9, "ask_size": 4.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0035, "vega": 0.507, "theta": -0.0573, "rho": -0.721, "theo": 138.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.599998474121}, {"option": "AMG270617C00540000", "bid": 5.4, "bid_size": 4.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0023, "vega": 0.7201, "theta": -0.0545, "rho": 0.3151, "theo": 7.4194, "change": 0.0, "open": 0.0, "high": 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": "AMG270617P00540000", "bid": 155.6, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0035, "vega": 0.3356, "theta": -0.0416, "rho": -0.4879, "theo": 157.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "AMG270617C00560000", "bid": 3.7, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.002, "vega": 0.6262, "theta": -0.0474, "rho": 0.2565, "theo": 5.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "AMG270617P00560000", "bid": 175.2, "bid_size": 2.0, "ask": 179.6, "ask_size": 1.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0022, "vega": 0.1055, "theta": -0.0491, "rho": 0.0, "theo": 176.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.699996948242}, {"option": "AMG271217C00175000", "bid": 218.0, "bid_size": 2.0, "ask": 223.0, "ask_size": 2.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0004, "vega": 0.321, "theta": 0.0, "rho": 1.647, "theo": 221.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "AMG271217P00175000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0004, "vega": 0.3258, "theta": -0.0202, "rho": -0.1781, "theo": 3.6886, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00180000", "bid": 213.5, "bid_size": 2.0, "ask": 218.5, "ask_size": 4.0, "iv": 0.4933, "open_interest": 1.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0004, "vega": 0.3417, "theta": 0.0, "rho": 1.6844, "theo": 216.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.6, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "AMG271217P00180000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0004, "vega": 0.3467, "theta": -0.0213, "rho": -0.192, "theo": 3.9761, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00185000", "bid": 209.0, "bid_size": 3.0, "ask": 214.0, "ask_size": 4.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0004, "vega": 0.3634, "theta": 0.0, "rho": 1.7207, "theo": 212.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "AMG271217P00185000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0004, "vega": 0.3698, "theta": -0.0224, "rho": -0.2069, "theo": 4.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AMG271217C00190000", "bid": 204.5, "bid_size": 3.0, "ask": 209.5, "ask_size": 2.0, "iv": 0.4926, "open_interest": 2.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0005, "vega": 0.3862, "theta": 0.0, "rho": 1.7558, "theo": 207.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-11-04T12:55:07", "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "AMG271217P00190000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0005, "vega": 0.3925, "theta": -0.0235, "rho": -0.223, "theo": 4.6119, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00195000", "bid": 200.0, "bid_size": 3.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0005, "vega": 0.4097, "theta": 0.0, "rho": 1.7898, "theo": 203.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "AMG271217P00195000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0005, "vega": 0.416, "theta": -0.0246, "rho": -0.2388, "theo": 4.9625, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00200000", "bid": 196.0, "bid_size": 2.0, "ask": 201.0, "ask_size": 7.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0005, "vega": 0.4338, "theta": 0.0, "rho": 1.8229, "theo": 199.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "AMG271217P00200000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0006, "vega": 0.4406, "theta": -0.0258, "rho": -0.2559, "theo": 5.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMG271217C00210000", "bid": 187.5, "bid_size": 2.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0006, "vega": 0.4846, "theta": -0.0028, "rho": 1.8857, "theo": 190.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "AMG271217P00210000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0006, "vega": 0.493, "theta": -0.0282, "rho": -0.2938, "theo": 6.1583, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00220000", "bid": 179.0, "bid_size": 3.0, "ask": 183.5, "ask_size": 6.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0007, "vega": 0.5397, "theta": -0.0065, "rho": 1.9427, "theo": 181.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.5}, {"option": "AMG271217P00220000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0007, "vega": 0.5496, "theta": -0.0308, "rho": -0.3368, "theo": 7.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "AMG271217C00230000", "bid": 170.5, "bid_size": 2.0, "ask": 175.5, "ask_size": 7.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0008, "vega": 0.5971, "theta": -0.0102, "rho": 1.9946, "theo": 173.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "AMG271217P00230000", "bid": 5.5, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0008, "vega": 0.6081, "theta": -0.0334, "rho": -0.3822, "theo": 8.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMG271217C00240000", "bid": 162.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 7.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0009, "vega": 0.6578, "theta": -0.0141, "rho": 2.0408, "theo": 165.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "AMG271217P00240000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0009, "vega": 0.6707, "theta": -0.0362, "rho": -0.4348, "theo": 9.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "AMG271217C00250000", "bid": 154.0, "bid_size": 2.0, "ask": 159.0, "ask_size": 6.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.001, "vega": 0.7217, "theta": -0.0179, "rho": 2.0798, "theo": 156.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "AMG271217P00250000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.001, "vega": 0.7348, "theta": -0.039, "rho": -0.4889, "theo": 10.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMG271217C00260000", "bid": 146.0, "bid_size": 3.0, "ask": 151.0, "ask_size": 7.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0011, "vega": 0.7868, "theta": -0.0218, "rho": 2.1131, "theo": 148.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "AMG271217P00260000", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0012, "vega": 0.8022, "theta": -0.0419, "rho": -0.5506, "theo": 12.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AMG271217C00270000", "bid": 138.5, "bid_size": 2.0, "ask": 143.5, "ask_size": 7.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0012, "vega": 0.8544, "theta": -0.0257, "rho": 2.139, "theo": 140.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "AMG271217P00270000", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0013, "vega": 0.8723, "theta": -0.0448, "rho": -0.6168, "theo": 13.8602, "change": 0.0, "open": 0.0, "high": 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": "AMG271217C00280000", "bid": 130.5, "bid_size": 3.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0014, "vega": 0.9232, "theta": -0.0296, "rho": 2.1572, "theo": 133.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "AMG271217P00280000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0014, "vega": 0.9418, "theta": -0.0477, "rho": -0.6859, "theo": 15.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "AMG271217C00290000", "bid": 123.5, "bid_size": 6.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0015, "vega": 0.9916, "theta": -0.0334, "rho": 2.1693, "theo": 125.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "AMG271217P00290000", "bid": 16.0, "bid_size": 7.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4133, "open_interest": 2.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0016, "vega": 1.0117, "theta": -0.0505, "rho": -0.7614, "theo": 17.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.21, "last_trade_time": "2026-11-05T15:58:19", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AMG271217C00300000", "bid": 116.5, "bid_size": 6.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0016, "vega": 1.0609, "theta": -0.0371, "rho": 2.1724, "theo": 118.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "AMG271217P00300000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4063, "open_interest": 0.0, "volume": 1.0, "delta": -0.1874, "gamma": 0.0017, "vega": 1.0825, "theta": -0.0534, "rho": -0.8383, "theo": 20.1271, "change": -3.66, "open": 20.84, "high": 20.84, "low": 20.84, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-11-09T15:31:24", "percent_change": -14.9388, "prev_day_close": 24.5}, {"option": "AMG271217C00310000", "bid": 109.5, "bid_size": 6.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0017, "vega": 1.1284, "theta": -0.0406, "rho": 2.1687, "theo": 111.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "AMG271217P00310000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0018, "vega": 1.1507, "theta": -0.0561, "rho": -0.9223, "theo": 22.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "AMG271217C00320000", "bid": 102.0, "bid_size": 3.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0019, "vega": 1.1942, "theta": -0.0441, "rho": 2.158, "theo": 104.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "AMG271217P00320000", "bid": 23.0, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3921, "open_interest": 1.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.002, "vega": 1.2178, "theta": -0.0587, "rho": -1.0065, "theo": 25.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-10-05T15:25:08", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "AMG271217C00330000", "bid": 95.0, "bid_size": 7.0, "ask": 100.0, "ask_size": 7.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.002, "vega": 1.2579, "theta": -0.0473, "rho": 2.1384, "theo": 98.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "AMG271217P00330000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3867, "open_interest": 1.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0022, "vega": 1.2795, "theta": -0.0612, "rho": -1.0948, "theo": 28.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-10-21T10:46:31", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AMG271217C00340000", "bid": 89.0, "bid_size": 6.0, "ask": 93.5, "ask_size": 2.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0021, "vega": 1.3173, "theta": -0.0503, "rho": 2.1136, "theo": 91.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AMG271217P00340000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0023, "vega": 1.3385, "theta": -0.0635, "rho": -1.188, "theo": 31.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-10-13T09:44:22", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "AMG271217C00350000", "bid": 83.0, "bid_size": 5.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0022, "vega": 1.3732, "theta": -0.0531, "rho": 2.081, "theo": 85.7693, "change": 0.0, "open": 0.0, "high": 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": "AMG271217P00350000", "bid": 33.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0024, "vega": 1.3942, "theta": -0.0656, "rho": -1.2743, "theo": 35.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "AMG271217C00360000", "bid": 77.5, "bid_size": 6.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0023, "vega": 1.4241, "theta": -0.0556, "rho": 2.0416, "theo": 79.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "AMG271217P00360000", "bid": 37.7, "bid_size": 7.0, "ask": 41.5, "ask_size": 9.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0026, "vega": 1.4411, "theta": -0.0674, "rho": -1.3659, "theo": 39.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "AMG271217C00370000", "bid": 72.0, "bid_size": 6.0, "ask": 75.2, "ask_size": 6.0, "iv": 0.3646, "open_interest": 10.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0024, "vega": 1.4692, "theta": -0.0579, "rho": 1.9982, "theo": 74.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-05T15:48:32", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "AMG271217P00370000", "bid": 42.0, "bid_size": 7.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.3715, "open_interest": 0.0, "volume": 1.0, "delta": -0.357, "gamma": 0.0027, "vega": 1.4822, "theta": -0.0691, "rho": -1.451, "theo": 43.6211, "change": -7.86, "open": 44.64, "high": 44.64, "low": 44.64, "tick": "down", "last_trade_price": 44.64, "last_trade_time": "2026-11-09T15:31:24", "percent_change": -14.9714, "prev_day_close": 52.5}, {"option": "AMG271217C00380000", "bid": 66.5, "bid_size": 6.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0025, "vega": 1.5087, "theta": -0.0598, "rho": 1.9474, "theo": 69.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "AMG271217P00380000", "bid": 46.5, "bid_size": 7.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0028, "vega": 1.516, "theta": -0.0705, "rho": -1.5378, "theo": 48.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "AMG271217C00390000", "bid": 61.5, "bid_size": 6.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0026, "vega": 1.5417, "theta": -0.0614, "rho": 1.8931, "theo": 64.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AMG271217P00390000", "bid": 50.5, "bid_size": 7.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0029, "vega": 1.5416, "theta": -0.0716, "rho": -1.6197, "theo": 52.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AMG271217C00400000", "bid": 57.0, "bid_size": 6.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0027, "vega": 1.568, "theta": -0.0627, "rho": 1.8355, "theo": 59.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMG271217P00400000", "bid": 55.5, "bid_size": 7.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.003, "vega": 1.5575, "theta": -0.0724, "rho": -1.6872, "theo": 58.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "AMG271217C00410000", "bid": 52.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.3546, "open_interest": 3.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0027, "vega": 1.5875, "theta": -0.0637, "rho": 1.7725, "theo": 55.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.22, "last_trade_time": "2026-10-27T13:07:25", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "AMG271217P00410000", "bid": 62.5, "bid_size": 7.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0031, "vega": 1.5664, "theta": -0.073, "rho": -1.7577, "theo": 63.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "AMG271217C00420000", "bid": 48.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.3533, "open_interest": 2.0, "volume": 1.0, "delta": 0.5366, "gamma": 0.0028, "vega": 1.6004, "theta": -0.0644, "rho": 1.709, "theo": 51.0951, "change": 7.8, "open": 48.8, "high": 48.8, "low": 48.8, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-11-09T15:31:24", "percent_change": 19.0244, "prev_day_close": 41.0}, {"option": "AMG271217P00420000", "bid": 68.5, "bid_size": 6.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0032, "vega": 1.5648, "theta": -0.0733, "rho": -1.8149, "theo": 69.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "AMG271217C00430000", "bid": 45.0, "bid_size": 6.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.3511, "open_interest": 5.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0028, "vega": 1.6066, "theta": -0.0647, "rho": 1.6429, "theo": 47.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.3, "last_trade_time": "2026-08-17T11:31:43", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "AMG271217P00430000", "bid": 74.5, "bid_size": 7.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0033, "vega": 1.5516, "theta": -0.0733, "rho": -1.8516, "theo": 75.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "AMG271217C00440000", "bid": 41.0, "bid_size": 7.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0028, "vega": 1.606, "theta": -0.0648, "rho": 1.5741, "theo": 43.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AMG271217P00440000", "bid": 79.5, "bid_size": 6.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0033, "vega": 1.5345, "theta": -0.073, "rho": -1.8996, "theo": 81.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "AMG271217C00450000", "bid": 38.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3518, "open_interest": 3.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0028, "vega": 1.5998, "theta": -0.0646, "rho": 1.5068, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.38, "last_trade_time": "2026-10-27T13:07:25", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AMG271217P00450000", "bid": 86.5, "bid_size": 6.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0034, "vega": 1.5035, "theta": -0.0727, "rho": -1.9207, "theo": 88.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "AMG271217C00460000", "bid": 34.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0028, "vega": 1.5876, "theta": -0.0642, "rho": 1.4382, "theo": 37.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "AMG271217P00460000", "bid": 93.5, "bid_size": 6.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0034, "vega": 1.4607, "theta": -0.072, "rho": -1.9314, "theo": 95.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "AMG271217C00470000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3494, "open_interest": 2.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0028, "vega": 1.5696, "theta": -0.0635, "rho": 1.3689, "theo": 34.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T11:13:15", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AMG271217P00470000", "bid": 100.5, "bid_size": 6.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0034, "vega": 1.4201, "theta": -0.071, "rho": -1.9163, "theo": 102.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "AMG271217C00480000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.3481, "open_interest": 1.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0027, "vega": 1.5476, "theta": -0.0626, "rho": 1.3026, "theo": 31.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-08-04T15:14:00", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "AMG271217P00480000", "bid": 108.0, "bid_size": 6.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0035, "vega": 1.3598, "theta": -0.0702, "rho": -1.9087, "theo": 110.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "AMG271217C00490000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0027, "vega": 1.5209, "theta": -0.0616, "rho": 1.2364, "theo": 28.9928, "change": 0.0, "open": 0.0, "high": 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": "AMG271217P00490000", "bid": 116.0, "bid_size": 5.0, "ask": 120.5, "ask_size": 6.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0035, "vega": 1.2927, "theta": -0.0689, "rho": -1.8799, "theo": 117.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "AMG271217C00500000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0026, "vega": 1.4898, "theta": -0.0604, "rho": 1.1706, "theo": 26.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMG271217P00500000", "bid": 123.5, "bid_size": 7.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0035, "vega": 1.2318, "theta": -0.0676, "rho": -1.8048, "theo": 125.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "AMG271217C00520000", "bid": 20.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0025, "vega": 1.4202, "theta": -0.0576, "rho": 1.048, "theo": 22.6008, "change": 0.0, "open": 0.0, "high": 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": "AMG271217P00520000", "bid": 140.5, "bid_size": 6.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0035, "vega": 1.0576, "theta": -0.0646, "rho": -1.6587, "theo": 142.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "AMG271217C00540000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0024, "vega": 1.34, "theta": -0.0543, "rho": 0.9319, "theo": 19.1382, "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": 14.5}, {"option": "AMG271217P00540000", "bid": 158.0, "bid_size": 7.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0035, "vega": 0.86, "theta": -0.0615, "rho": -1.3732, "theo": 160.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "AMG271217C00560000", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0022, "vega": 1.2556, "theta": -0.0509, "rho": 0.8267, "theo": 16.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMG271217P00560000", "bid": 176.5, "bid_size": 6.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0034, "vega": 0.6762, "theta": -0.0575, "rho": -1.0422, "theo": 178.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "AMG271217C00580000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0021, "vega": 1.1679, "theta": -0.0474, "rho": 0.7309, "theo": 13.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-10-21T10:46:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMG271217P00580000", "bid": 195.5, "bid_size": 6.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0033, "vega": 0.3996, "theta": -0.0569, "rho": -0.5363, "theo": 197.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}], "symbol": "AMG", "security_type": "stock", "exchange_id": 3, "current_price": 383.15, "price_change": 20.19, "price_change_percent": 5.5626, "bid": 372.03, "ask": 423.03, "bid_size": 40, "ask_size": 40, "open": 372.0, "high": 383.73, "low": 363.0, "close": 383.15, "prev_day_close": 362.96, "volume": 615395, "iv30": 35.615, "iv30_change": -5.487, "iv30_change_percent": -13.3497, "seqno": 10401996962, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AMG"}