{"timestamp": "2026-11-09 23:08:26", "data": {"options": [{"option": "AMLP261120C00043000", "bid": 5.6, "bid_size": 138.0, "ask": 8.1, "ask_size": 130.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 7.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-13T15:14:35", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMLP261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 359.0, "iv": 0.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0159, "vega": 0.0055, "theta": -0.0104, "rho": -0.0004, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP261120C00044000", "bid": 5.6, "bid_size": 60.0, "ask": 7.1, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0024, "theo": 6.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "AMLP261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 352.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0226, "vega": 0.0071, "theta": -0.0125, "rho": -0.0006, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMLP261120C00045000", "bid": 4.7, "bid_size": 59.0, "ask": 6.9, "ask_size": 388.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 5.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "AMLP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.033, "vega": 0.0093, "theta": -0.0151, "rho": -0.0008, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261120C00046000", "bid": 3.7, "bid_size": 63.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0041, "vega": 0.0004, "theta": 0.0, "rho": 0.0026, "theo": 4.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "AMLP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 413.0, "iv": 0.4372, "open_interest": 11.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0495, "vega": 0.0124, "theta": -0.0183, "rho": -0.0011, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:24:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "AMLP261120C00047000", "bid": 2.7, "bid_size": 63.0, "ask": 4.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0114, "vega": 0.0011, "theta": -0.001, "rho": 0.0027, "theo": 3.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMLP261120P00047000", "bid": 0.05, "bid_size": 20.0, "ask": 0.55, "ask_size": 425.0, "iv": 0.3797, "open_interest": 4.0, "volume": 2.0, "delta": -0.1138, "gamma": 0.0769, "vega": 0.0167, "theta": -0.0224, "rho": -0.0016, "theo": 0.1395, "change": -0.425, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:52:58", "percent_change": -73.913, "prev_day_close": 0.575000012293458}, {"option": "AMLP261120C00048000", "bid": 0.6, "bid_size": 13.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0373, "vega": 0.0028, "theta": -0.0046, "rho": 0.0028, "theo": 2.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "AMLP261120P00048000", "bid": 0.05, "bid_size": 28.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.2605, "open_interest": 31.0, "volume": 4.0, "delta": -0.1818, "gamma": 0.1238, "vega": 0.0227, "theta": -0.0272, "rho": -0.0025, "theo": 0.2139, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:55:09", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "AMLP261120C00049000", "bid": 0.4, "bid_size": 35.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.1288, "vega": 0.0074, "theta": -0.0169, "rho": 0.003, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "AMLP261120P00049000", "bid": 0.15, "bid_size": 6.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.2622, "open_interest": 316.0, "volume": 12.0, "delta": -0.3102, "gamma": 0.2026, "vega": 0.03, "theta": -0.0324, "rho": -0.0038, "theo": 0.36, "change": -0.2, "open": 0.35, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:39:42", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "AMLP261120C00050000", "bid": 0.35, "bid_size": 8.0, "ask": 1.2, "ask_size": 229.0, "iv": 0.1487, "open_interest": 105.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.3676, "vega": 0.0225, "theta": -0.0471, "rho": 0.0041, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:56:59", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AMLP261120P00050000", "bid": 0.55, "bid_size": 6.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.2186, "open_interest": 306.0, "volume": 3.0, "delta": -0.5534, "gamma": 0.2963, "vega": 0.0327, "theta": -0.0356, "rho": -0.0052, "theo": 0.6911, "change": -0.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:43:22", "percent_change": -28.5714, "prev_day_close": 1.05000001192093}, {"option": "AMLP261120C00051000", "bid": 0.05, "bid_size": 12.0, "ask": 0.6, "ask_size": 346.0, "iv": 0.1909, "open_interest": 83.0, "volume": 7.0, "delta": 0.3492, "gamma": 0.3523, "vega": 0.0288, "theta": -0.0382, "rho": 0.0038, "theo": 0.2886, "change": 0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:18:31", "percent_change": 66.6667, "prev_day_close": 0.150000000372529}, {"option": "AMLP261120P00051000", "bid": 0.5, "bid_size": 9.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.3026, "open_interest": 239.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.2263, "vega": 0.0203, "theta": -0.0248, "rho": -0.0052, "theo": 1.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:39:54", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "AMLP261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.1868, "open_interest": 44.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.1434, "vega": 0.0196, "theta": -0.0174, "rho": 0.0024, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:05:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMLP261120P00052000", "bid": 1.1, "bid_size": 129.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 841.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0886, "vega": 0.0079, "theta": -0.01, "rho": -0.0049, "theo": 2.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T12:41:12", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AMLP261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.2121, "open_interest": 127.0, "volume": 4.0, "delta": 0.0743, "gamma": 0.0736, "vega": 0.0126, "theta": -0.0117, "rho": 0.0013, "theo": 0.0609, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:50:48", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "AMLP261120P00053000", "bid": 2.75, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.6171, "open_interest": 99.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0328, "vega": 0.0032, "theta": -0.0038, "rho": -0.0047, "theo": 3.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T11:26:28", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "AMLP261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.3089, "open_interest": 315.0, "volume": 11.0, "delta": 0.0439, "gamma": 0.043, "vega": 0.0084, "theta": -0.0085, "rho": 0.0008, "theo": 0.0369, "change": 0.025, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:18:31", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AMLP261120P00054000", "bid": 2.45, "bid_size": 10.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.4199, "open_interest": 46.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0136, "vega": 0.0014, "theta": -0.0014, "rho": -0.0046, "theo": 4.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T11:13:26", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "AMLP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.2788, "open_interest": 224.0, "volume": 8.0, "delta": 0.0281, "gamma": 0.0268, "vega": 0.0058, "theta": -0.0064, "rho": 0.0005, "theo": 0.0245, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:47:37", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "AMLP261120P00055000", "bid": 3.4, "bid_size": 9.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.4635, "open_interest": 2.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0004, "rho": -0.0047, "theo": 5.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-01T09:30:10", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "AMLP261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.3226, "open_interest": 94.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0176, "vega": 0.0042, "theta": -0.005, "rho": 0.0003, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:34:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMLP261120P00056000", "bid": 4.4, "bid_size": 6.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.5214, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0032, "vega": 0.0004, "theta": 0.0, "rho": -0.0048, "theo": 6.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-05T09:30:06", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AMLP261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 439.0, "iv": 0.5946, "open_interest": 3.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0121, "vega": 0.0031, "theta": -0.004, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T11:18:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMLP261120P00057000", "bid": 5.3, "bid_size": 10.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.5252, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": -0.0048, "theo": 7.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-25T15:12:56", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMLP261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 726.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0086, "vega": 0.0024, "theta": -0.0032, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP261120P00058000", "bid": 6.3, "bid_size": 10.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0049, "theo": 8.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMLP261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 718.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0026, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP261120P00059000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.005, "theo": 9.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AMLP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.5366, "open_interest": 6.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0047, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:56:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMLP261120P00060000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0051, "theo": 10.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AMLP261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 838.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261120P00061000", "bid": 9.3, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0051, "theo": 11.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AMLP261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 736.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0028, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261120P00062000", "bid": 10.3, "bid_size": 10.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0052, "theo": 12.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AMLP261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 868.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261120P00063000", "bid": 11.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0053, "theo": 13.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AMLP261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 561.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261120P00064000", "bid": 12.3, "bid_size": 1.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0054, "theo": 14.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AMLP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 626.0, "iv": 1.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0015, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP261120P00065000", "bid": 13.3, "bid_size": 8.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.8851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0055, "theo": 15.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AMLP261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 606.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0012, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMLP261120P00066000", "bid": 14.3, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0055, "theo": 16.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AMLP261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 535.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP261120P00067000", "bid": 15.3, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0056, "theo": 17.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "AMLP261218C00041000", "bid": 7.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 9.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "AMLP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0139, "vega": 0.0126, "theta": -0.0051, "rho": -0.0018, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMLP261218C00042000", "bid": 6.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 8.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AMLP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0178, "vega": 0.0151, "theta": -0.0057, "rho": -0.0022, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMLP261218C00043000", "bid": 5.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 7.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMLP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0234, "vega": 0.0183, "theta": -0.0064, "rho": -0.0028, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMLP261218C00044000", "bid": 4.5, "bid_size": 9.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 6.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMLP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.2929, "open_interest": 2.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0311, "vega": 0.0222, "theta": -0.0072, "rho": -0.0036, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:25:43", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMLP261218C00045000", "bid": 3.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 5.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "AMLP261218P00045000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.2694, "open_interest": 11.0, "volume": 0.0, "delta": -0.091, "gamma": 0.042, "vega": 0.0272, "theta": -0.0081, "rho": -0.0047, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:25:57", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "AMLP261218C00046000", "bid": 2.55, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 4.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "AMLP261218P00046000", "bid": 0.05, "bid_size": 17.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.2271, "open_interest": 15.0, "volume": 3.0, "delta": -0.1221, "gamma": 0.0579, "vega": 0.0335, "theta": -0.0091, "rho": -0.0062, "theo": 0.2136, "change": -0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:34:26", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "AMLP261218C00047000", "bid": 1.55, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.004, "vega": 0.0003, "theta": 0.0, "rho": 0.0026, "theo": 3.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "AMLP261218P00047000", "bid": 0.05, "bid_size": 18.0, "ask": 0.55, "ask_size": 62.0, "iv": 0.1963, "open_interest": 18.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0814, "vega": 0.0414, "theta": -0.0101, "rho": -0.0084, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:26:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMLP261218C00048000", "bid": 0.6, "bid_size": 8.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0368, "vega": 0.0026, "theta": -0.0007, "rho": 0.0028, "theo": 2.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "AMLP261218P00048000", "bid": 0.3, "bid_size": 5.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.1797, "open_interest": 34.0, "volume": 2.0, "delta": -0.2418, "gamma": 0.1159, "vega": 0.0512, "theta": -0.0111, "rho": -0.0117, "theo": 0.3934, "change": -0.025, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:40:22", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "AMLP261218C00049000", "bid": 0.35, "bid_size": 5.0, "ask": 2.95, "ask_size": 333.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.2038, "vega": 0.0198, "theta": -0.0126, "rho": 0.0085, "theo": 1.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T10:05:30", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AMLP261218P00049000", "bid": 0.1, "bid_size": 6.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.1495, "open_interest": 32.0, "volume": 2.0, "delta": -0.3597, "gamma": 0.1626, "vega": 0.0604, "theta": -0.0118, "rho": -0.0161, "theo": 0.5838, "change": -0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:09:12", "percent_change": -21.2121, "prev_day_close": 0.824999988079071}, {"option": "AMLP261218C00050000", "bid": 0.25, "bid_size": 10.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 12.0, "delta": 0.6287, "gamma": 0.4561, "vega": 0.0555, "theta": -0.0311, "rho": 0.0194, "theo": 0.8336, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:22:42", "percent_change": 9.67742, "prev_day_close": 0.775000005960464}, {"option": "AMLP261218P00050000", "bid": 0.25, "bid_size": 5.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.104, "open_interest": 127.0, "volume": 0.0, "delta": -0.541, "gamma": 0.205, "vega": 0.0635, "theta": -0.0118, "rho": -0.0209, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:52:03", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AMLP261218C00051000", "bid": 0.2, "bid_size": 17.0, "ask": 0.75, "ask_size": 308.0, "iv": 0.1414, "open_interest": 0.0, "volume": 402.0, "delta": 0.3098, "gamma": 0.196, "vega": 0.0572, "theta": -0.0094, "rho": 0.0163, "theo": 0.3854, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:49:00", "percent_change": -3.35276e-06, "prev_day_close": 0.400000013411045}, {"option": "AMLP261218P00051000", "bid": 0.65, "bid_size": 175.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.1102, "open_interest": 34.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.1981, "vega": 0.051, "theta": -0.0105, "rho": -0.0218, "theo": 1.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T10:54:27", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMLP261218C00052000", "bid": 0.1, "bid_size": 31.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.1331, "open_interest": 19.0, "volume": 13.0, "delta": 0.1778, "gamma": 0.1198, "vega": 0.0434, "theta": -0.0072, "rho": 0.0096, "theo": 0.2012, "change": -0.08, "open": 0.24, "high": 0.24, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:25:05", "percent_change": -32.0, "prev_day_close": 0.25000000372529}, {"option": "AMLP261218P00052000", "bid": 0.75, "bid_size": 49.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.1285, "open_interest": 12.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.1398, "vega": 0.0301, "theta": -0.0084, "rho": -0.014, "theo": 2.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T11:16:42", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "AMLP261218C00053000", "bid": 0.05, "bid_size": 36.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.1482, "open_interest": 0.0, "volume": 8.0, "delta": 0.1091, "gamma": 0.0782, "vega": 0.0316, "theta": -0.0056, "rho": 0.0059, "theo": 0.1202, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:43:13", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "AMLP261218P00053000", "bid": 1.45, "bid_size": 9.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.1635, "open_interest": 10.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0724, "vega": 0.014, "theta": -0.0049, "rho": -0.0097, "theo": 3.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T11:27:26", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "AMLP261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 133.0, "iv": 0.1889, "open_interest": 30.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0518, "vega": 0.0234, "theta": -0.0045, "rho": 0.0038, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:08:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMLP261218P00054000", "bid": 2.45, "bid_size": 9.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0331, "vega": 0.0062, "theta": -0.0021, "rho": -0.0068, "theo": 4.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "AMLP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 476.0, "iv": 0.1996, "open_interest": 160.0, "volume": 1.0, "delta": 0.0499, "gamma": 0.0356, "vega": 0.0177, "theta": -0.0037, "rho": 0.0027, "theo": 0.0569, "change": -0.165, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:04:19", "percent_change": -73.3333, "prev_day_close": 0.224999994039536}, {"option": "AMLP261218P00055000", "bid": 3.4, "bid_size": 9.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0147, "vega": 0.003, "theta": -0.0006, "rho": -0.0054, "theo": 5.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "AMLP261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 385.0, "iv": 0.2679, "open_interest": 38.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0253, "vega": 0.0138, "theta": -0.0031, "rho": 0.0019, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:12:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMLP261218P00056000", "bid": 4.4, "bid_size": 9.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0063, "vega": 0.0013, "theta": 0.0, "rho": -0.0054, "theo": 6.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AMLP261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 602.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0186, "vega": 0.011, "theta": -0.0026, "rho": 0.0015, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP261218P00057000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.003, "vega": 0.0006, "theta": 0.0, "rho": -0.005, "theo": 7.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "AMLP261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 719.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0141, "vega": 0.0089, "theta": -0.0022, "rho": 0.0011, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261218P00058000", "bid": 6.3, "bid_size": 1.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": -0.005, "theo": 8.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "AMLP261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 716.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0109, "vega": 0.0073, "theta": -0.002, "rho": 0.0009, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261218P00059000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.005, "theo": 9.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "AMLP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 720.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0086, "vega": 0.0061, "theta": -0.0017, "rho": 0.0007, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP261218P00060000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0051, "theo": 10.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AMLP261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 601.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0069, "vega": 0.0052, "theta": -0.0015, "rho": 0.0006, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261218P00061000", "bid": 9.3, "bid_size": 1.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0051, "theo": 11.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "AMLP261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 595.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0056, "vega": 0.0044, "theta": -0.0014, "rho": 0.0005, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP261218P00062000", "bid": 10.3, "bid_size": 1.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0052, "theo": 12.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AMLP261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 606.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0046, "vega": 0.0038, "theta": -0.0012, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP261218P00063000", "bid": 11.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0053, "theo": 13.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "AMLP261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0039, "vega": 0.0033, "theta": -0.0011, "rho": 0.0004, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP261218P00064000", "bid": 12.3, "bid_size": 1.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0054, "theo": 14.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AMLP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0033, "vega": 0.0029, "theta": -0.001, "rho": 0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMLP261218P00065000", "bid": 13.3, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0055, "theo": 15.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AMLP270115C00040000", "bid": 8.6, "bid_size": 10.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 10.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T12:49:22", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "AMLP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0157, "vega": 0.0254, "theta": -0.0064, "rho": -0.0054, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP270115C00042000", "bid": 6.6, "bid_size": 93.0, "ask": 10.2, "ask_size": 331.0, "iv": 0.0, "open_interest": 30.0, "volume": 30.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 8.6864, "change": 0.17, "open": 8.32, "high": 8.32, "low": 8.32, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 2.08589, "prev_day_close": 8.15000009536743}, {"option": "AMLP270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 371.0, "iv": 0.3284, "open_interest": 29.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0231, "vega": 0.0325, "theta": -0.0071, "rho": -0.0073, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-29T13:22:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP270115C00043000", "bid": 5.6, "bid_size": 9.0, "ask": 9.2, "ask_size": 272.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 7.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.19, "last_trade_time": "2026-05-15T10:16:16", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AMLP270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 445.0, "iv": 0.2816, "open_interest": 2811.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0284, "vega": 0.0367, "theta": -0.0076, "rho": -0.0085, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:27:45", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "AMLP270115C00044000", "bid": 4.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.009, "vega": 0.0001, "theta": 0.0, "rho": 0.0024, "theo": 6.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-23T13:02:37", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AMLP270115P00044000", "bid": 0.05, "bid_size": 30.0, "ask": 0.7, "ask_size": 359.0, "iv": 0.2736, "open_interest": 10.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0352, "vega": 0.042, "theta": -0.008, "rho": -0.0102, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T11:27:35", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AMLP270115C00045000", "bid": 3.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0213, "vega": 0.005, "theta": -0.0004, "rho": 0.0064, "theo": 5.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "AMLP270115P00045000", "bid": 0.05, "bid_size": 138.0, "ask": 0.5, "ask_size": 192.0, "iv": 0.217, "open_interest": 158.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0441, "vega": 0.0479, "theta": -0.0084, "rho": -0.0122, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AMLP270115C00046000", "bid": 2.55, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0572, "vega": 0.0056, "theta": -0.0068, "rho": 0.0062, "theo": 4.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-08-11T15:01:53", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMLP270115P00046000", "bid": 0.1, "bid_size": 58.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.1998, "open_interest": 19.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0561, "vega": 0.0549, "theta": -0.0088, "rho": -0.0148, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T14:16:16", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMLP270115C00047000", "bid": 2.15, "bid_size": 39.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.1141, "vega": 0.0259, "theta": -0.0148, "rho": 0.0214, "theo": 3.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-11T15:02:03", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "AMLP270115P00047000", "bid": 0.1, "bid_size": 28.0, "ask": 0.85, "ask_size": 277.0, "iv": 0.1863, "open_interest": 39.0, "volume": 7.0, "delta": -0.2182, "gamma": 0.0722, "vega": 0.0631, "theta": -0.0092, "rho": -0.0181, "theo": 0.5287, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:23:11", "percent_change": -16.6667, "prev_day_close": 0.600000008940697}, {"option": "AMLP270115C00048000", "bid": 0.9, "bid_size": 45.0, "ask": 4.5, "ask_size": 289.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.1998, "vega": 0.0552, "theta": -0.025, "rho": 0.0431, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-11T15:02:03", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AMLP270115P00048000", "bid": 0.2, "bid_size": 300.0, "ask": 1.05, "ask_size": 405.0, "iv": 0.1692, "open_interest": 365.0, "volume": 9.0, "delta": -0.2823, "gamma": 0.0938, "vega": 0.0718, "theta": -0.0095, "rho": -0.0226, "theo": 0.6589, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:49:38", "percent_change": 13.0435, "prev_day_close": 0.5749999769032}, {"option": "AMLP270115C00049000", "bid": 0.45, "bid_size": 10.0, "ask": 2.55, "ask_size": 326.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.2136, "vega": 0.0768, "theta": -0.0174, "rho": 0.0535, "theo": 1.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-11T15:02:03", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "AMLP270115P00049000", "bid": 0.65, "bid_size": 5.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.1533, "open_interest": 785.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.1212, "vega": 0.0802, "theta": -0.0097, "rho": -0.0284, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T13:05:22", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "AMLP270115C00050000", "bid": 0.05, "bid_size": 8.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.0816, "open_interest": 18.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.1522, "vega": 0.0848, "theta": -0.0087, "rho": 0.0477, "theo": 1.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-20T11:13:04", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "AMLP270115P00050000", "bid": 0.8, "bid_size": 1.0, "ask": 1.65, "ask_size": 3.0, "iv": 0.1401, "open_interest": 130.0, "volume": 0.0, "delta": -0.507, "gamma": 0.1488, "vega": 0.0835, "theta": -0.0096, "rho": -0.0339, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:08:31", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AMLP270115C00051000", "bid": 0.05, "bid_size": 1027.0, "ask": 1.2, "ask_size": 239.0, "iv": 0.1182, "open_interest": 16.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.1363, "vega": 0.0817, "theta": -0.0079, "rho": 0.0354, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:47:11", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "AMLP270115P00051000", "bid": 0.35, "bid_size": 11.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.1754, "open_interest": 797.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.1598, "vega": 0.0756, "theta": -0.0092, "rho": -0.0363, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:04:41", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "AMLP270115C00052000", "bid": 0.15, "bid_size": 35.0, "ask": 0.75, "ask_size": 405.0, "iv": 0.134, "open_interest": 34.0, "volume": 609.0, "delta": 0.2692, "gamma": 0.1149, "vega": 0.0711, "theta": -0.007, "rho": 0.0247, "theo": 0.4534, "change": 0.025, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:48:52", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "AMLP270115P00052000", "bid": 0.6, "bid_size": 67.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.1435, "vega": 0.0565, "theta": -0.0085, "rho": -0.0313, "theo": 2.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:02:20", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "AMLP270115C00053000", "bid": 0.05, "bid_size": 90.0, "ask": 0.4, "ask_size": 329.0, "iv": 0.1289, "open_interest": 85.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0882, "vega": 0.0591, "theta": -0.0061, "rho": 0.0174, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T13:09:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMLP270115P00053000", "bid": 2.75, "bid_size": 8.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.1088, "vega": 0.0371, "theta": -0.0075, "rho": -0.0216, "theo": 3.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T15:36:42", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "AMLP270115C00054000", "bid": 0.05, "bid_size": 93.0, "ask": 0.3, "ask_size": 444.0, "iv": 0.1448, "open_interest": 816.0, "volume": 16.0, "delta": 0.14, "gamma": 0.0666, "vega": 0.0488, "theta": -0.0054, "rho": 0.0128, "theo": 0.2268, "change": -0.075, "open": 0.33, "high": 0.33, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:33:22", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "AMLP270115P00054000", "bid": 3.1, "bid_size": 64.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 233.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0719, "vega": 0.023, "theta": -0.0057, "rho": -0.0152, "theo": 4.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:19:28", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMLP270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 268.0, "iv": 0.1474, "open_interest": 385.0, "volume": 6.0, "delta": 0.1074, "gamma": 0.0509, "vega": 0.0408, "theta": -0.0049, "rho": 0.0098, "theo": 0.1772, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:36:27", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AMLP270115P00055000", "bid": 4.9, "bid_size": 8.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 547.0, "volume": 2.0, "delta": -0.972, "gamma": 0.0427, "vega": 0.0125, "theta": -0.0034, "rho": -0.0113, "theo": 5.3632, "change": -0.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:52:00", "percent_change": -4.34783, "prev_day_close": 5.75}, {"option": "AMLP270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.1851, "open_interest": 465.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0397, "vega": 0.0345, "theta": -0.0044, "rho": 0.0077, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:53:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMLP270115P00056000", "bid": 4.6, "bid_size": 9.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.2484, "open_interest": 18.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0256, "vega": 0.0078, "theta": -0.0019, "rho": -0.0074, "theo": 6.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-09T14:44:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AMLP270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1073.0, "iv": 0.2582, "open_interest": 455.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0316, "vega": 0.0296, "theta": -0.0041, "rho": 0.0063, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:52:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMLP270115P00057000", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0148, "vega": 0.0038, "theta": -0.0007, "rho": -0.007, "theo": 7.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-16T15:38:58", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AMLP270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 830.0, "iv": 0.2503, "open_interest": 178.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0257, "vega": 0.0257, "theta": -0.0038, "rho": 0.0052, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:14:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMLP270115P00058000", "bid": 6.3, "bid_size": 1.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0087, "vega": 0.0027, "theta": 0.0, "rho": -0.0067, "theo": 8.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AMLP270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1472.0, "iv": 0.3102, "open_interest": 29.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0212, "vega": 0.0226, "theta": -0.0035, "rho": 0.0044, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T09:34:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP270115P00059000", "bid": 7.3, "bid_size": 1.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0053, "vega": 0.0016, "theta": 0.0, "rho": -0.0054, "theo": 9.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AMLP270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2567, "open_interest": 88.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0178, "vega": 0.02, "theta": -0.0033, "rho": 0.0038, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:27:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMLP270115P00060000", "bid": 8.3, "bid_size": 1.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0032, "vega": 0.0007, "theta": 0.0, "rho": -0.0054, "theo": 10.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AMLP270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1456.0, "iv": 0.3771, "open_interest": 6.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0151, "vega": 0.0178, "theta": -0.0031, "rho": 0.0033, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T12:42:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMLP270115P00061000", "bid": 9.3, "bid_size": 1.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": -0.0054, "theo": 11.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AMLP270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1421.0, "iv": 0.3984, "open_interest": 4.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0129, "vega": 0.016, "theta": -0.0029, "rho": 0.0029, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T14:38:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP270115P00062000", "bid": 10.3, "bid_size": 1.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": -0.0055, "theo": 12.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AMLP270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 34.0, "iv": 0.2827, "open_interest": 14.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0112, "vega": 0.0145, "theta": -0.0027, "rho": 0.0025, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T14:38:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMLP270115P00063000", "bid": 11.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.2953, "open_interest": 6.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0053, "theo": 13.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-05-15T10:39:06", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AMLP270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1364.0, "iv": 0.439, "open_interest": 1.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0098, "vega": 0.0132, "theta": -0.0026, "rho": 0.0023, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-20T12:40:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMLP270115P00064000", "bid": 12.3, "bid_size": 1.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.3133, "open_interest": 12.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0054, "theo": 14.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-05-18T14:45:02", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AMLP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1126.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0086, "vega": 0.0121, "theta": -0.0024, "rho": 0.002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP270115P00065000", "bid": 13.3, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.331, "open_interest": 52.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0055, "theo": 15.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-05-15T10:27:52", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "AMLP270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1184.0, "iv": 0.4774, "open_interest": 25.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0077, "vega": 0.0111, "theta": -0.0023, "rho": 0.0018, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T12:39:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP270115P00066000", "bid": 14.3, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.3483, "open_interest": 51.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0056, "theo": 16.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-05-15T10:33:23", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AMLP270416C00040000", "bid": 8.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2348, "rho": 0.0011, "theo": 10.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-26T14:00:01", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "AMLP270416P00040000", "bid": 0.05, "bid_size": 47.0, "ask": 0.75, "ask_size": 153.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0206, "vega": 0.0534, "theta": -0.0041, "rho": -0.019, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "AMLP270416C00043000", "bid": 5.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1782, "rho": 0.0012, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-19T13:52:38", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "AMLP270416P00043000", "bid": 0.25, "bid_size": 59.0, "ask": 0.8, "ask_size": 168.0, "iv": 0.2075, "open_interest": 11.0, "volume": 1.0, "delta": -0.151, "gamma": 0.035, "vega": 0.0757, "theta": -0.005, "rho": -0.0305, "theo": 0.5523, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:28:45", "percent_change": -11.1111, "prev_day_close": 0.675000000745058}, {"option": "AMLP270416C00044000", "bid": 4.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.15, "rho": 0.0012, "theo": 6.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-23T13:02:37", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AMLP270416P00044000", "bid": 0.25, "bid_size": 72.0, "ask": 2.2, "ask_size": 466.0, "iv": 0.2617, "open_interest": 37.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.042, "vega": 0.0848, "theta": -0.0052, "rho": -0.036, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:48:16", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AMLP270416C00045000", "bid": 3.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.005, "vega": 0.0, "theta": -0.1154, "rho": 0.0012, "theo": 5.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-19T13:57:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMLP270416P00045000", "bid": 0.55, "bid_size": 58.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.1758, "open_interest": 59.0, "volume": 3.0, "delta": -0.2176, "gamma": 0.0501, "vega": 0.0945, "theta": -0.0055, "rho": -0.0428, "theo": 0.771, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:43:58", "percent_change": -15.7895, "prev_day_close": 0.949999988079071}, {"option": "AMLP270416C00046000", "bid": 2.6, "bid_size": 15.0, "ask": 6.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0927, "vega": 0.0138, "theta": -0.068, "rho": 0.0013, "theo": 4.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-15T12:10:01", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "AMLP270416P00046000", "bid": 0.6, "bid_size": 40.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.1717, "open_interest": 10.0, "volume": 3.0, "delta": -0.2639, "gamma": 0.0597, "vega": 0.1046, "theta": -0.0058, "rho": -0.0508, "theo": 0.9281, "change": -0.25, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:50:07", "percent_change": -21.7391, "prev_day_close": 1.15000000596046}, {"option": "AMLP270416C00047000", "bid": 1.85, "bid_size": 28.0, "ask": 5.6, "ask_size": 79.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.1674, "vega": 0.0542, "theta": -0.028, "rho": 0.0481, "theo": 3.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMLP270416P00047000", "bid": 0.5, "bid_size": 17.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.1515, "open_interest": 93.0, "volume": 3.0, "delta": -0.3216, "gamma": 0.0703, "vega": 0.114, "theta": -0.0059, "rho": -0.0605, "theo": 1.1336, "change": -0.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:49:04", "percent_change": -20.0, "prev_day_close": 1.375}, {"option": "AMLP270416C00048000", "bid": 0.9, "bid_size": 49.0, "ask": 4.7, "ask_size": 259.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.17, "vega": 0.1076, "theta": -0.0059, "rho": 0.0927, "theo": 2.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "AMLP270416P00048000", "bid": 0.2, "bid_size": 11.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.1897, "open_interest": 10.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0808, "vega": 0.1217, "theta": -0.006, "rho": -0.0718, "theo": 1.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:16:04", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "AMLP270416C00049000", "bid": 0.15, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.1461, "open_interest": 42.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0944, "vega": 0.1172, "theta": -0.0062, "rho": 0.0852, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T11:34:55", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "AMLP270416P00049000", "bid": 0.15, "bid_size": 12.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.1615, "open_interest": 19.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0892, "vega": 0.1256, "theta": -0.0059, "rho": -0.0843, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T14:23:52", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "AMLP270416C00050000", "bid": 0.2, "bid_size": 8.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.1657, "open_interest": 39.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.1005, "vega": 0.1216, "theta": -0.0062, "rho": 0.0751, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T15:07:20", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "AMLP270416P00050000", "bid": 0.55, "bid_size": 8.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.1494, "open_interest": 60.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0924, "vega": 0.1236, "theta": -0.0055, "rho": -0.0976, "theo": 2.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-05T13:25:44", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "AMLP270416C00051000", "bid": 0.1, "bid_size": 50.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.1301, "open_interest": 6.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0983, "vega": 0.1197, "theta": -0.0058, "rho": 0.0636, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T12:29:18", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "AMLP270416P00051000", "bid": 1.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.1467, "open_interest": 18.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0888, "vega": 0.1158, "theta": -0.005, "rho": -0.11, "theo": 2.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T12:23:51", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "AMLP270416C00052000", "bid": 0.55, "bid_size": 104.0, "ask": 1.0, "ask_size": 139.0, "iv": 0.1341, "open_interest": 21.0, "volume": 5.0, "delta": 0.3187, "gamma": 0.0886, "vega": 0.1114, "theta": -0.0053, "rho": 0.0527, "theo": 0.8099, "change": 0.155, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 21.3793, "prev_day_close": 0.725000008940697}, {"option": "AMLP270416P00052000", "bid": 1.8, "bid_size": 15.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.1481, "open_interest": 10.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0792, "vega": 0.1032, "theta": -0.0043, "rho": -0.1203, "theo": 3.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T14:34:07", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AMLP270416C00053000", "bid": 0.4, "bid_size": 190.0, "ask": 0.8, "ask_size": 181.0, "iv": 0.1408, "open_interest": 206.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0754, "vega": 0.0998, "theta": -0.0047, "rho": 0.0425, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T12:07:08", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "AMLP270416P00053000", "bid": 2.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.151, "open_interest": 62.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0671, "vega": 0.0891, "theta": -0.0036, "rho": -0.1283, "theo": 4.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "AMLP270416C00054000", "bid": 0.2, "bid_size": 290.0, "ask": 1.0, "ask_size": 476.0, "iv": 0.1618, "open_interest": 105.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0622, "vega": 0.0876, "theta": -0.0041, "rho": 0.0343, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T15:39:23", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AMLP270416P00054000", "bid": 3.9, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.1834, "open_interest": 39.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0551, "vega": 0.0758, "theta": -0.003, "rho": -0.1345, "theo": 5.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T15:59:05", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AMLP270416C00055000", "bid": 0.15, "bid_size": 117.0, "ask": 0.6, "ask_size": 589.0, "iv": 0.154, "open_interest": 116.0, "volume": 6.0, "delta": 0.1516, "gamma": 0.0508, "vega": 0.0762, "theta": -0.0036, "rho": 0.0278, "theo": 0.3464, "change": -0.065, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:03:11", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "AMLP270416P00055000", "bid": 4.2, "bid_size": 9.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.1519, "open_interest": 13.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0448, "vega": 0.0638, "theta": -0.0024, "rho": -0.1395, "theo": 6.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-22T12:56:09", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "AMLP270416C00056000", "bid": 0.1, "bid_size": 1.0, "ask": 1.2, "ask_size": 932.0, "iv": 0.2056, "open_interest": 128.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0414, "vega": 0.066, "theta": -0.0032, "rho": 0.0229, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:20:24", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AMLP270416P00056000", "bid": 5.1, "bid_size": 9.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.1511, "open_interest": 6.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0364, "vega": 0.0543, "theta": -0.0018, "rho": -0.1431, "theo": 7.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T14:11:09", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AMLP270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 315.0, "iv": 0.1582, "open_interest": 65.0, "volume": 4.0, "delta": 0.0992, "gamma": 0.0341, "vega": 0.0577, "theta": -0.0029, "rho": 0.019, "theo": 0.2255, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:32:58", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "AMLP270416P00057000", "bid": 6.1, "bid_size": 10.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.168, "open_interest": 2.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0297, "vega": 0.0463, "theta": -0.0013, "rho": -0.147, "theo": 8.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-09-09T13:55:09", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMLP270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 495.0, "iv": 0.1722, "open_interest": 25.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0283, "vega": 0.0507, "theta": -0.0026, "rho": 0.0158, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T10:35:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMLP270416P00058000", "bid": 7.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0244, "vega": 0.0397, "theta": -0.0009, "rho": -0.1499, "theo": 9.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMLP270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 630.0, "iv": 0.2463, "open_interest": 52.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0238, "vega": 0.0445, "theta": -0.0023, "rho": 0.0135, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:32:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMLP270416P00059000", "bid": 8.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.1744, "open_interest": 22.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0203, "vega": 0.0343, "theta": -0.0006, "rho": -0.1532, "theo": 10.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMLP270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.1723, "open_interest": 212.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0202, "vega": 0.0396, "theta": -0.0021, "rho": 0.0116, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T10:33:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMLP270416P00060000", "bid": 9.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.1904, "open_interest": 7.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.017, "vega": 0.0301, "theta": -0.0002, "rho": -0.1556, "theo": 10.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-07T10:06:31", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMLP270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 559.0, "iv": 0.2652, "open_interest": 17.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0173, "vega": 0.0353, "theta": -0.002, "rho": 0.01, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T14:24:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMLP270416P00061000", "bid": 10.0, "bid_size": 9.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.1877, "open_interest": 39.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0144, "vega": 0.0261, "theta": 0.0, "rho": -0.1586, "theo": 11.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-10-15T12:17:14", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMLP270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 527.0, "iv": 0.2586, "open_interest": 8.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0149, "vega": 0.0317, "theta": -0.0018, "rho": 0.0088, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T14:59:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP270416P00062000", "bid": 11.0, "bid_size": 9.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2215, "open_interest": 1.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0122, "vega": 0.0231, "theta": 0.0, "rho": -0.1614, "theo": 12.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-09-22T11:35:43", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AMLP270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 454.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.013, "vega": 0.0285, "theta": -0.0017, "rho": 0.0077, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMLP270416P00063000", "bid": 11.9, "bid_size": 9.0, "ask": 15.9, "ask_size": 9.0, "iv": 0.1947, "open_interest": 2.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0105, "vega": 0.0207, "theta": 0.0, "rho": -0.1636, "theo": 13.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-12T15:22:36", "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "AMLP270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 843.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0113, "vega": 0.0258, "theta": -0.0016, "rho": 0.0068, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP270416P00064000", "bid": 12.9, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0091, "vega": 0.0182, "theta": 0.0, "rho": -0.1664, "theo": 14.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "AMLP270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 859.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.01, "vega": 0.0235, "theta": -0.0015, "rho": 0.006, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMLP270416P00065000", "bid": 13.9, "bid_size": 9.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0079, "vega": 0.0162, "theta": 0.0, "rho": -0.1691, "theo": 15.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-10-13T15:01:23", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "AMLP270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 815.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0088, "vega": 0.0215, "theta": -0.0014, "rho": 0.0054, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMLP270416P00066000", "bid": 14.9, "bid_size": 9.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.2443, "open_interest": 3.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0069, "vega": 0.0149, "theta": 0.0, "rho": -0.1716, "theo": 16.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-26T14:03:44", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "AMLP270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 202.0, "iv": 0.2982, "open_interest": 5.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0079, "vega": 0.0197, "theta": -0.0013, "rho": 0.0049, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T14:14:46", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMLP270416P00067000", "bid": 15.9, "bid_size": 9.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.2308, "open_interest": 11.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0061, "vega": 0.0136, "theta": 0.0, "rho": -0.1738, "theo": 17.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-10-26T14:04:27", "percent_change": 0.0, "prev_day_close": 18.1499996185303}], "symbol": "AMLP", "security_type": "stock", "exchange_id": 3, "current_price": 50.67, "price_change": 0.43, "price_change_percent": 0.8559, "bid": 50.17, "ask": 51.41, "bid_size": 6000, "ask_size": 5800, "open": 50.34, "high": 50.695, "low": 49.94, "close": 50.67, "prev_day_close": 50.24, "volume": 1565521, "iv30": 14.549, "iv30_change": 0.554, "iv30_change_percent": 3.9586, "seqno": 10403144490, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AMLP"}