{"timestamp": "2026-11-09 23:12:31", "data": {"options": [{"option": "AMRZ261120C00022500", "bid": 18.9, "bid_size": 63.0, "ask": 21.8, "ask_size": 5.0, "iv": 2.0324, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1053, "rho": 0.0, "theo": 20.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "AMRZ261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMRZ261120C00025000", "bid": 16.4, "bid_size": 63.0, "ask": 19.3, "ask_size": 5.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1053, "rho": 0.0, "theo": 17.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AMRZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 52.0, "iv": 2.5186, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T11:37:40", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ261120C00027500", "bid": 13.9, "bid_size": 63.0, "ask": 16.8, "ask_size": 5.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1053, "rho": 0.0, "theo": 15.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMRZ261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 2.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "AMRZ261120C00030000", "bid": 11.4, "bid_size": 63.0, "ask": 14.3, "ask_size": 5.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1053, "rho": 0.0, "theo": 12.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AMRZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "AMRZ261120C00032500", "bid": 9.0, "bid_size": 63.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1052, "rho": 0.0, "theo": 10.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMRZ261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.7262, "open_interest": 851.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.003, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:34:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ261120C00035000", "bid": 6.4, "bid_size": 157.0, "ask": 9.3, "ask_size": 16.0, "iv": 0.7568, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1025, "rho": 0.0, "theo": 7.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T15:19:23", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AMRZ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 671.0, "iv": 0.8413, "open_interest": 801.0, "volume": 2.0, "delta": -0.012, "gamma": 0.0081, "vega": 0.0024, "theta": -0.0048, "rho": -0.0002, "theo": 0.0157, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:42:26", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ261120C00037500", "bid": 4.0, "bid_size": 535.0, "ask": 6.6, "ask_size": 205.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0828, "rho": 0.0, "theo": 5.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-11-04T11:23:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "AMRZ261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4308, "open_interest": 1049.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0254, "vega": 0.0061, "theta": -0.0107, "rho": -0.0006, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMRZ261120C00040000", "bid": 1.85, "bid_size": 686.0, "ask": 4.8, "ask_size": 346.0, "iv": 0.572, "open_interest": 2259.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.1313, "vega": 0.015, "theta": -0.028, "rho": 0.0069, "theo": 2.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T13:57:16", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AMRZ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 826.0, "iv": 0.5695, "open_interest": 1096.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0836, "vega": 0.0163, "theta": -0.0253, "rho": -0.0021, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:19:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AMRZ261120C00042500", "bid": 0.9, "bid_size": 567.0, "ask": 2.65, "ask_size": 395.0, "iv": 0.568, "open_interest": 311.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.1631, "vega": 0.0294, "theta": -0.0446, "rho": 0.0063, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T14:10:15", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "AMRZ261120P00042500", "bid": 0.7, "bid_size": 27.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.3285, "open_interest": 70.0, "volume": 1.0, "delta": -0.4559, "gamma": 0.1626, "vega": 0.0294, "theta": -0.0445, "rho": -0.0072, "theo": 0.8692, "change": -0.925, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -53.6232, "prev_day_close": 1.72500002384186}, {"option": "AMRZ261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 182.0, "iv": 0.4956, "open_interest": 863.0, "volume": 4.0, "delta": 0.2213, "gamma": 0.106, "vega": 0.0221, "theta": -0.0377, "rho": 0.0028, "theo": 0.3401, "change": 0.0, "open": 0.42, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:23:10", "percent_change": 2.6491e-06, "prev_day_close": 0.449999988079071}, {"option": "AMRZ261120P00045000", "bid": 1.95, "bid_size": 329.0, "ask": 3.6, "ask_size": 479.0, "iv": 0.4336, "open_interest": 943.0, "volume": 3.0, "delta": -0.7771, "gamma": 0.1058, "vega": 0.0221, "theta": -0.0374, "rho": -0.0127, "theo": 2.6423, "change": -1.055, "open": 2.6, "high": 2.6, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -30.3597, "prev_day_close": 3.47499990463257}, {"option": "AMRZ261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.4778, "open_interest": 67.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0493, "vega": 0.0122, "theta": -0.0236, "rho": 0.0012, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:39:56", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AMRZ261120P00047500", "bid": 4.5, "bid_size": 17.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0493, "vega": 0.0122, "theta": -0.0231, "rho": -0.0148, "theo": 4.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T13:05:20", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AMRZ261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 425.0, "iv": 0.7642, "open_interest": 223.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0236, "vega": 0.0068, "theta": -0.0144, "rho": 0.0006, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:15:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMRZ261120P00050000", "bid": 6.5, "bid_size": 33.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0237, "vega": 0.0068, "theta": -0.0136, "rho": -0.0141, "theo": 7.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T15:25:55", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AMRZ261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7256, "open_interest": 36.0, "volume": 2.0, "delta": 0.0217, "gamma": 0.0121, "vega": 0.0039, "theta": -0.009, "rho": 0.0003, "theo": 0.0318, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:27:05", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "AMRZ261120P00052500", "bid": 8.8, "bid_size": 23.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.7614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0123, "vega": 0.0039, "theta": -0.008, "rho": -0.0121, "theo": 9.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.76, "last_trade_time": "2026-09-02T15:57:15", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "AMRZ261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 159.0, "iv": 1.2179, "open_interest": 17.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0067, "vega": 0.0024, "theta": -0.0058, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T14:30:18", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ261120P00055000", "bid": 11.4, "bid_size": 24.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.9917, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.007, "vega": 0.0024, "theta": -0.0047, "rho": -0.0095, "theo": 12.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-08-26T10:43:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AMRZ261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 59.0, "iv": 1.467, "open_interest": 17.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0039, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMRZ261120P00057500", "bid": 13.3, "bid_size": 63.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0042, "vega": 0.0014, "theta": -0.0026, "rho": -0.0076, "theo": 14.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "AMRZ261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.8446, "open_interest": 136.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0024, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T10:25:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ261120P00060000", "bid": 15.8, "bid_size": 63.0, "ask": 18.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0011, "rho": -0.0059, "theo": 17.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AMRZ261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 47.0, "iv": 1.7298, "open_interest": 4.0, "volume": 0.0, "delta": 0.002, "gamma": 0.001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-14T10:02:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMRZ261120P00065000", "bid": 20.3, "bid_size": 63.0, "ask": 23.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.001, "vega": 0.0003, "theta": 0.0, "rho": -0.0035, "theo": 22.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AMRZ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 68.0, "iv": 2.1534, "open_interest": 2.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-11T12:00:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMRZ261120P00070000", "bid": 25.3, "bid_size": 63.0, "ask": 28.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0025, "theo": 27.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "AMRZ261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2997, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ261120P00075000", "bid": 30.8, "bid_size": 63.0, "ask": 33.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 32.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "AMRZ261218C00020000", "bid": 21.7, "bid_size": 40.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.6146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": 0.0222, "theo": 22.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "AMRZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 240.0, "iv": 1.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0015, "rho": -0.0002, "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": 0.725000023841858}, {"option": "AMRZ261218C00022500", "bid": 19.2, "bid_size": 40.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.002, "theta": 0.0, "rho": 0.0249, "theo": 20.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AMRZ261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 216.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0013, "vega": 0.002, "theta": -0.002, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ261218C00025000", "bid": 16.8, "bid_size": 40.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0021, "vega": 0.003, "theta": -0.0008, "rho": 0.0275, "theo": 17.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "AMRZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 1.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0021, "vega": 0.003, "theta": -0.0026, "rho": -0.0004, "theo": 0.0265, "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": 0.75}, {"option": "AMRZ261218C00027500", "bid": 14.3, "bid_size": 40.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.0375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0036, "vega": 0.0045, "theta": -0.002, "rho": 0.0301, "theo": 15.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "AMRZ261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 213.0, "iv": 1.0741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0036, "vega": 0.0045, "theta": -0.0035, "rho": -0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "AMRZ261218C00030000", "bid": 11.8, "bid_size": 40.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0062, "vega": 0.007, "theta": -0.0035, "rho": 0.0325, "theo": 12.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "AMRZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 216.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0063, "vega": 0.007, "theta": -0.0048, "rho": -0.001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ261218C00032500", "bid": 8.9, "bid_size": 60.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0112, "vega": 0.011, "theta": -0.0056, "rho": 0.0345, "theo": 10.52, "change": 0.0, "open": 0.0, "high": 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": "AMRZ261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0113, "vega": 0.011, "theta": -0.0066, "rho": -0.0017, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMRZ261218C00035000", "bid": 7.0, "bid_size": 44.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0207, "vega": 0.0177, "theta": -0.0086, "rho": 0.0359, "theo": 8.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AMRZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 481.0, "iv": 0.5635, "open_interest": 123.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0209, "vega": 0.0178, "theta": -0.0095, "rho": -0.003, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:12:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMRZ261218C00037500", "bid": 4.2, "bid_size": 209.0, "ask": 7.1, "ask_size": 85.0, "iv": 0.3264, "open_interest": 25.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0385, "vega": 0.0287, "theta": -0.013, "rho": 0.0357, "theo": 5.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T11:47:24", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMRZ261218P00037500", "bid": 0.2, "bid_size": 66.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.345, "open_interest": 191.0, "volume": 10.0, "delta": -0.1239, "gamma": 0.0389, "vega": 0.0288, "theta": -0.0137, "rho": -0.0056, "theo": 0.3352, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:37:49", "percent_change": -40.0, "prev_day_close": 0.500000014901161}, {"option": "AMRZ261218C00040000", "bid": 3.6, "bid_size": 24.0, "ask": 4.6, "ask_size": 176.0, "iv": 0.4327, "open_interest": 16.0, "volume": 51.0, "delta": 0.7587, "gamma": 0.0658, "vega": 0.0439, "theta": -0.0186, "rho": 0.0323, "theo": 3.6724, "change": -0.4, "open": 3.56, "high": 3.56, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:25:21", "percent_change": -12.5, "prev_day_close": 3.20000004768372}, {"option": "AMRZ261218P00040000", "bid": 0.35, "bid_size": 16.0, "ask": 1.35, "ask_size": 184.0, "iv": 0.368, "open_interest": 47.0, "volume": 1.0, "delta": -0.2454, "gamma": 0.0668, "vega": 0.0442, "theta": -0.0192, "rho": -0.0108, "theo": 0.7204, "change": -0.575, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:37:00", "percent_change": -45.098, "prev_day_close": 1.27500003576279}, {"option": "AMRZ261218C00042500", "bid": 1.35, "bid_size": 494.0, "ask": 3.4, "ask_size": 339.0, "iv": 0.3843, "open_interest": 51.0, "volume": 30.0, "delta": 0.5632, "gamma": 0.0859, "vega": 0.0551, "theta": -0.0231, "rho": 0.0247, "theo": 2.0615, "change": 0.415, "open": 2.45, "high": 2.45, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T14:43:50", "percent_change": 20.4938, "prev_day_close": 2.02499997615814}, {"option": "AMRZ261218P00042500", "bid": 0.8, "bid_size": 80.0, "ask": 2.5, "ask_size": 473.0, "iv": 0.3347, "open_interest": 470.0, "volume": 0.0, "delta": -0.445, "gamma": 0.088, "vega": 0.0551, "theta": -0.0237, "rho": -0.0183, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:40:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMRZ261218C00045000", "bid": 0.1, "bid_size": 659.0, "ask": 2.85, "ask_size": 418.0, "iv": 0.4113, "open_interest": 29.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0778, "vega": 0.0525, "theta": -0.0231, "rho": 0.0161, "theo": 1.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-05T14:46:49", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "AMRZ261218P00045000", "bid": 2.8, "bid_size": 53.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3386, "open_interest": 3.0, "volume": 1.0, "delta": -0.6498, "gamma": 0.0808, "vega": 0.0517, "theta": -0.0238, "rho": -0.0242, "theo": 3.1775, "change": -0.98, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -23.9024, "prev_day_close": 4.09999990463257}, {"option": "AMRZ261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 111.0, "iv": 0.3648, "open_interest": 5.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0573, "vega": 0.0423, "theta": -0.0202, "rho": 0.0101, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:52:21", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "AMRZ261218P00047500", "bid": 4.2, "bid_size": 60.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0605, "vega": 0.0401, "theta": -0.0208, "rho": -0.0254, "theo": 5.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AMRZ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.3858, "open_interest": 20.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0398, "vega": 0.0322, "theta": -0.0166, "rho": 0.0065, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:24:51", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMRZ261218P00050000", "bid": 5.8, "bid_size": 68.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.043, "vega": 0.0284, "theta": -0.0172, "rho": -0.0229, "theo": 7.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "AMRZ270115C00027500", "bid": 14.1, "bid_size": 102.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0071, "vega": 0.0142, "theta": -0.0048, "rho": 0.0343, "theo": 15.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "AMRZ270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0068, "vega": 0.0142, "theta": -0.0063, "rho": -0.0029, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ270115C00029560", "bid": 11.9, "bid_size": 102.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.5034, "open_interest": 6.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0099, "vega": 0.0185, "theta": -0.0061, "rho": 0.0403, "theo": 13.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T09:35:16", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "AMRZ270115P00029560", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 400.0, "iv": 0.7277, "open_interest": 8.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0097, "vega": 0.0184, "theta": -0.0075, "rho": -0.004, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270115C00032500", "bid": 9.3, "bid_size": 103.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0163, "vega": 0.027, "theta": -0.0085, "rho": 0.0489, "theo": 10.587, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 591.0, "iv": 0.6116, "open_interest": 3004.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0162, "vega": 0.0269, "theta": -0.0096, "rho": -0.0065, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:38:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMRZ270115C00034560", "bid": 7.6, "bid_size": 65.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4788, "open_interest": 2.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0233, "vega": 0.035, "theta": -0.0105, "rho": 0.0528, "theo": 8.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-02T15:57:51", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AMRZ270115P00034560", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.4527, "open_interest": 466.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0232, "vega": 0.035, "theta": -0.0114, "rho": -0.0092, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T15:54:20", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "AMRZ270115C00035000", "bid": 6.9, "bid_size": 290.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.4283, "open_interest": 64.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0251, "vega": 0.037, "theta": -0.011, "rho": 0.0532, "theo": 8.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T15:52:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMRZ270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.397, "open_interest": 5.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0251, "vega": 0.037, "theta": -0.0118, "rho": -0.0099, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-22T14:29:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMRZ270115C00037500", "bid": 4.6, "bid_size": 303.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.4015, "open_interest": 67.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0377, "vega": 0.0498, "theta": -0.0138, "rho": 0.0535, "theo": 6.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T14:23:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMRZ270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 310.0, "iv": 0.4427, "open_interest": 397.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0379, "vega": 0.0499, "theta": -0.0144, "rho": -0.0154, "theo": 0.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-29T11:30:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMRZ270115C00039560", "bid": 3.1, "bid_size": 567.0, "ask": 6.1, "ask_size": 83.0, "iv": 0.3825, "open_interest": 115.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0502, "vega": 0.0612, "theta": -0.016, "rho": 0.05, "theo": 4.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-04T10:11:37", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AMRZ270115P00039560", "bid": 0.35, "bid_size": 11.0, "ask": 2.7, "ask_size": 228.0, "iv": 0.4095, "open_interest": 917.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0505, "vega": 0.0614, "theta": -0.0165, "rho": -0.022, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:45:53", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "AMRZ270115C00040000", "bid": 3.2, "bid_size": 13.0, "ask": 5.8, "ask_size": 75.0, "iv": 0.4106, "open_interest": 10.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0528, "vega": 0.0635, "theta": -0.0164, "rho": 0.0489, "theo": 4.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-29T11:30:34", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AMRZ270115P00040000", "bid": 0.05, "bid_size": 46.0, "ask": 3.2, "ask_size": 187.0, "iv": 0.3999, "open_interest": 20.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0532, "vega": 0.0636, "theta": -0.0169, "rho": -0.0236, "theo": 1.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:40:26", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "AMRZ270115C00042500", "bid": 2.65, "bid_size": 524.0, "ask": 3.6, "ask_size": 566.0, "iv": 0.409, "open_interest": 638.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0633, "vega": 0.072, "theta": -0.0179, "rho": 0.0398, "theo": 2.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T13:00:08", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "AMRZ270115P00042500", "bid": 2.0, "bid_size": 41.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.3184, "open_interest": 1291.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.064, "vega": 0.0721, "theta": -0.0182, "rho": -0.0341, "theo": 2.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T13:01:05", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AMRZ270115C00044560", "bid": 0.7, "bid_size": 1039.0, "ask": 3.0, "ask_size": 768.0, "iv": 0.3535, "open_interest": 410.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0629, "vega": 0.0712, "theta": -0.0177, "rho": 0.0309, "theo": 1.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:00:11", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AMRZ270115P00044560", "bid": 2.1, "bid_size": 515.0, "ask": 4.8, "ask_size": 493.0, "iv": 0.3355, "open_interest": 836.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.064, "vega": 0.0711, "theta": -0.0178, "rho": -0.0419, "theo": 3.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:01:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AMRZ270115C00047060", "bid": 0.65, "bid_size": 885.0, "ask": 1.5, "ask_size": 423.0, "iv": 0.3498, "open_interest": 361.0, "volume": 3.0, "delta": 0.2882, "gamma": 0.0534, "vega": 0.0625, "theta": -0.016, "rho": 0.0215, "theo": 1.054, "change": 0.3, "open": 1.18, "high": 1.2, "low": 1.18, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:35:00", "percent_change": 33.3333, "prev_day_close": 0.899999976158142}, {"option": "AMRZ270115P00047060", "bid": 3.9, "bid_size": 474.0, "ask": 6.7, "ask_size": 453.0, "iv": 0.3504, "open_interest": 1780.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0548, "vega": 0.0618, "theta": -0.0159, "rho": -0.0479, "theo": 5.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-10-12T15:58:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMRZ270115C00049560", "bid": 0.35, "bid_size": 750.0, "ask": 1.75, "ask_size": 865.0, "iv": 0.4344, "open_interest": 655.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0413, "vega": 0.051, "theta": -0.0136, "rho": 0.0147, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:14:51", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AMRZ270115P00049560", "bid": 6.9, "bid_size": 94.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.3107, "open_interest": 2231.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0429, "vega": 0.0496, "theta": -0.0134, "rho": -0.0495, "theo": 7.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T11:57:22", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMRZ270115C00052060", "bid": 0.25, "bid_size": 17.0, "ask": 1.6, "ask_size": 4.0, "iv": 0.366, "open_interest": 300.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0309, "vega": 0.0405, "theta": -0.0114, "rho": 0.0103, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:50:54", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "AMRZ270115P00052060", "bid": 8.4, "bid_size": 23.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.3335, "open_interest": 10.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0327, "vega": 0.0383, "theta": -0.011, "rho": -0.0479, "theo": 9.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-12T10:05:17", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AMRZ270115C00054560", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 821.0, "iv": 0.4539, "open_interest": 309.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.023, "vega": 0.0321, "theta": -0.0095, "rho": 0.0074, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:54:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AMRZ270115P00054560", "bid": 10.3, "bid_size": 82.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0249, "vega": 0.029, "theta": -0.0089, "rho": -0.0441, "theo": 12.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-09-09T10:09:45", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "AMRZ270115C00057060", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 759.0, "iv": 0.5108, "open_interest": 139.0, "volume": 1.0, "delta": 0.0725, "gamma": 0.0174, "vega": 0.0255, "theta": -0.0079, "rho": 0.0054, "theo": 0.2302, "change": -0.395, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:00:48", "percent_change": -83.1579, "prev_day_close": 0.4749999884516}, {"option": "AMRZ270115P00057060", "bid": 12.8, "bid_size": 81.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0194, "vega": 0.0214, "theta": -0.0072, "rho": -0.0385, "theo": 14.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "AMRZ270115C00059560", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 840.0, "iv": 0.6611, "open_interest": 122.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0133, "vega": 0.0205, "theta": -0.0066, "rho": 0.004, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:55:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMRZ270115P00059560", "bid": 15.2, "bid_size": 81.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0155, "vega": 0.0154, "theta": -0.0059, "rho": -0.0304, "theo": 16.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.74, "last_trade_time": "2026-07-07T13:57:15", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "AMRZ270115C00062060", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 438.0, "iv": 0.6427, "open_interest": 310.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0103, "vega": 0.0166, "theta": -0.0056, "rho": 0.0031, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T14:33:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMRZ270115P00062060", "bid": 17.7, "bid_size": 81.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0124, "vega": 0.0104, "theta": -0.0046, "rho": -0.0235, "theo": 19.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-15T13:54:52", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AMRZ270115C00064560", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.6902, "open_interest": 52.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0081, "vega": 0.0136, "theta": -0.0047, "rho": 0.0024, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T10:07:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMRZ270115P00064560", "bid": 20.2, "bid_size": 81.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0038, "rho": -0.0182, "theo": 21.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AMRZ270115C00069560", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.5347, "open_interest": 3141.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0052, "vega": 0.0094, "theta": -0.0035, "rho": 0.0015, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:59:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ270115P00069560", "bid": 25.2, "bid_size": 81.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0038, "vega": 0.0017, "theta": 0.0, "rho": -0.0065, "theo": 26.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "AMRZ270115C00074560", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 387.0, "iv": 0.8382, "open_interest": 707.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0035, "vega": 0.0067, "theta": -0.0026, "rho": 0.001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-11T09:45:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMRZ270115P00074560", "bid": 30.2, "bid_size": 81.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.002, "theo": 31.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "AMRZ270115C00079560", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 101.0, "iv": 0.7733, "open_interest": 128.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0024, "vega": 0.0049, "theta": -0.002, "rho": 0.0007, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T14:45:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMRZ270115P00079560", "bid": 35.2, "bid_size": 81.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 36.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "AMRZ270115C00084560", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.7988, "open_interest": 19.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0017, "vega": 0.0037, "theta": -0.0016, "rho": 0.0005, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-04-27T15:08:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMRZ270115P00084560", "bid": 40.2, "bid_size": 81.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0023, "theo": 41.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "AMRZ270115C00089560", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 135.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0013, "vega": 0.0028, "theta": -0.0012, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMRZ270115P00089560", "bid": 45.2, "bid_size": 81.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 46.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "AMRZ270115C00094560", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 341.0, "iv": 1.1266, "open_interest": 9.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0022, "theta": -0.001, "rho": 0.0003, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-06-26T15:08:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMRZ270115P00094560", "bid": 50.2, "bid_size": 81.0, "ask": 53.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 51.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "AMRZ270416C00025000", "bid": 16.7, "bid_size": 40.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0046, "vega": 0.0177, "theta": 0.0, "rho": 0.1011, "theo": 18.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMRZ270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 290.0, "iv": 0.7121, "open_interest": 1.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0047, "vega": 0.0178, "theta": -0.0025, "rho": -0.0052, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T09:50:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AMRZ270416C00027500", "bid": 14.3, "bid_size": 15.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0074, "vega": 0.0261, "theta": -0.0012, "rho": 0.1083, "theo": 15.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AMRZ270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.5434, "open_interest": 8.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0074, "vega": 0.0262, "theta": -0.0035, "rho": -0.0084, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-15T09:46:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMRZ270416C00030000", "bid": 12.4, "bid_size": 9.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0113, "vega": 0.0374, "theta": -0.0028, "rho": 0.1137, "theo": 13.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AMRZ270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 806.0, "iv": 0.5778, "open_interest": 151.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0114, "vega": 0.0377, "theta": -0.0048, "rho": -0.0132, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T11:33:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMRZ270416C00032500", "bid": 10.2, "bid_size": 9.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0165, "vega": 0.0518, "theta": -0.0047, "rho": 0.1164, "theo": 11.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "AMRZ270416P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 702.0, "iv": 0.3666, "open_interest": 770.0, "volume": 4.0, "delta": -0.107, "gamma": 0.0168, "vega": 0.0522, "theta": -0.0063, "rho": -0.0204, "theo": 0.6233, "change": -0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:19:39", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "AMRZ270416C00035000", "bid": 7.8, "bid_size": 54.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.3706, "open_interest": 8.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.023, "vega": 0.0685, "theta": -0.0067, "rho": 0.1155, "theo": 9.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T11:34:27", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "AMRZ270416P00035000", "bid": 0.5, "bid_size": 565.0, "ask": 1.55, "ask_size": 588.0, "iv": 0.3784, "open_interest": 424.0, "volume": 11.0, "delta": -0.1615, "gamma": 0.0234, "vega": 0.0691, "theta": -0.008, "rho": -0.0304, "theo": 0.9927, "change": -0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:48:02", "percent_change": -16.6667, "prev_day_close": 1.19999998807907}, {"option": "AMRZ270416C00037500", "bid": 6.3, "bid_size": 39.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.3867, "open_interest": 10.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0299, "vega": 0.0856, "theta": -0.0087, "rho": 0.1106, "theo": 7.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-11-04T14:49:40", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "AMRZ270416P00037500", "bid": 1.25, "bid_size": 172.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.3424, "open_interest": 2935.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0306, "vega": 0.0863, "theta": -0.0097, "rho": -0.0433, "theo": 1.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:30:41", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "AMRZ270416C00040000", "bid": 4.1, "bid_size": 843.0, "ask": 7.4, "ask_size": 572.0, "iv": 0.36, "open_interest": 680.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.036, "vega": 0.1001, "theta": -0.0103, "rho": 0.1015, "theo": 5.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-03T09:47:43", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AMRZ270416P00040000", "bid": 1.05, "bid_size": 717.0, "ask": 2.6, "ask_size": 189.0, "iv": 0.2978, "open_interest": 736.0, "volume": 303.0, "delta": -0.3244, "gamma": 0.0371, "vega": 0.1008, "theta": -0.0111, "rho": -0.0584, "theo": 2.3474, "change": -0.25, "open": 2.43, "high": 2.43, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:17:47", "percent_change": -9.80392, "prev_day_close": 2.54999995231628}, {"option": "AMRZ270416C00042500", "bid": 2.8, "bid_size": 1049.0, "ask": 6.0, "ask_size": 602.0, "iv": 0.3572, "open_interest": 1162.0, "volume": 0.0, "delta": 0.58, "gamma": 0.04, "vega": 0.1093, "theta": -0.0113, "rho": 0.0893, "theo": 4.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T13:00:54", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "AMRZ270416P00042500", "bid": 2.6, "bid_size": 617.0, "ask": 4.6, "ask_size": 789.0, "iv": 0.36, "open_interest": 496.0, "volume": 1.0, "delta": -0.4266, "gamma": 0.0418, "vega": 0.1094, "theta": -0.012, "rho": -0.0736, "theo": 3.4264, "change": -0.75, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:25:15", "percent_change": -18.0723, "prev_day_close": 4.15000009536743}, {"option": "AMRZ270416C00045000", "bid": 2.8, "bid_size": 726.0, "ask": 4.1, "ask_size": 537.0, "iv": 0.3688, "open_interest": 528.0, "volume": 33.0, "delta": 0.4801, "gamma": 0.0412, "vega": 0.1116, "theta": -0.0116, "rho": 0.0755, "theo": 3.1435, "change": 0.025, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:09:21", "percent_change": 0.719427, "prev_day_close": 3.47499990463257}, {"option": "AMRZ270416P00045000", "bid": 3.2, "bid_size": 374.0, "ask": 6.5, "ask_size": 475.0, "iv": 0.3459, "open_interest": 44.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0436, "vega": 0.1105, "theta": -0.0121, "rho": -0.0865, "theo": 4.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:23:50", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AMRZ270416C00047500", "bid": 0.9, "bid_size": 554.0, "ask": 4.2, "ask_size": 393.0, "iv": 0.3652, "open_interest": 3.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0396, "vega": 0.1073, "theta": -0.0113, "rho": 0.0616, "theo": 2.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-26T09:51:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMRZ270416P00047500", "bid": 5.3, "bid_size": 127.0, "ask": 8.0, "ask_size": 201.0, "iv": 0.3606, "open_interest": 47.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0427, "vega": 0.1044, "theta": -0.0116, "rho": -0.0952, "theo": 6.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T14:16:24", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMRZ270416C00050000", "bid": 1.0, "bid_size": 46.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.3292, "open_interest": 493.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0361, "vega": 0.0984, "theta": -0.0104, "rho": 0.0491, "theo": 1.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:50:54", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "AMRZ270416P00050000", "bid": 7.0, "bid_size": 12.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.3289, "open_interest": 1.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0399, "vega": 0.0926, "theta": -0.0106, "rho": -0.0978, "theo": 8.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-07T12:58:23", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "AMRZ270416C00052500", "bid": 1.05, "bid_size": 14.0, "ask": 2.55, "ask_size": 35.0, "iv": 0.4122, "open_interest": 17.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0315, "vega": 0.087, "theta": -0.0093, "rho": 0.0385, "theo": 1.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:02:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMRZ270416P00052500", "bid": 8.7, "bid_size": 53.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0361, "vega": 0.077, "theta": -0.0093, "rho": -0.0928, "theo": 10.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-09-21T13:35:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AMRZ270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 298.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0267, "vega": 0.0748, "theta": -0.008, "rho": 0.0298, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AMRZ270416P00055000", "bid": 11.1, "bid_size": 13.0, "ask": 14.1, "ask_size": 22.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0319, "vega": 0.0599, "theta": -0.008, "rho": -0.0809, "theo": 12.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "AMRZ270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 273.0, "iv": 0.406, "open_interest": 14.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0181, "vega": 0.0524, "theta": -0.0058, "rho": 0.0176, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:33:34", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "AMRZ270416P00060000", "bid": 15.4, "bid_size": 60.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0244, "vega": 0.0252, "theta": -0.0054, "rho": -0.0422, "theo": 17.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AMRZ270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 298.0, "iv": 0.4965, "open_interest": 4.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0118, "vega": 0.0356, "theta": -0.004, "rho": 0.0105, "theo": 0.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:07:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMRZ270416P00065000", "bid": 20.6, "bid_size": 40.0, "ask": 23.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0051, "vega": 0.0, "theta": -0.0024, "rho": -0.0018, "theo": 22.2833, "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": 22.9499998092651}, {"option": "AMRZ270617C00025000", "bid": 16.7, "bid_size": 1.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.5575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0059, "vega": 0.0303, "theta": 0.0, "rho": 0.1323, "theo": 18.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-10-05T10:45:09", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMRZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0059, "vega": 0.0302, "theta": -0.003, "rho": -0.0117, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMRZ270617C00027500", "bid": 14.5, "bid_size": 63.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0085, "vega": 0.0411, "theta": -0.0006, "rho": 0.1426, "theo": 16.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "AMRZ270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 137.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0086, "vega": 0.0413, "theta": -0.0039, "rho": -0.0173, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270617C00030000", "bid": 12.6, "bid_size": 47.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.012, "vega": 0.0547, "theta": -0.0021, "rho": 0.1493, "theo": 13.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AMRZ270617P00030000", "bid": 0.1, "bid_size": 569.0, "ask": 0.85, "ask_size": 348.0, "iv": 0.3728, "open_interest": 1252.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0122, "vega": 0.0551, "theta": -0.0049, "rho": -0.025, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-26T10:34:36", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AMRZ270617C00032500", "bid": 10.2, "bid_size": 79.0, "ask": 12.8, "ask_size": 64.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0164, "vega": 0.0707, "theta": -0.0037, "rho": 0.1522, "theo": 11.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-19T11:34:38", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "AMRZ270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 364.0, "iv": 0.331, "open_interest": 5294.0, "volume": 2500.0, "delta": -0.1322, "gamma": 0.0167, "vega": 0.0712, "theta": -0.0061, "rho": -0.0356, "theo": 0.9691, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:16:52", "percent_change": -34.8837, "prev_day_close": 1.07500001788139}, {"option": "AMRZ270617C00035000", "bid": 8.6, "bid_size": 66.0, "ask": 11.4, "ask_size": 66.0, "iv": 0.4054, "open_interest": 3.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0214, "vega": 0.088, "theta": -0.0054, "rho": 0.1508, "theo": 9.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T10:49:30", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AMRZ270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 380.0, "iv": 0.368, "open_interest": 56.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0219, "vega": 0.089, "theta": -0.0073, "rho": -0.0494, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:21:22", "percent_change": 0.0, "prev_day_close": 1.22500005364418}, {"option": "AMRZ270617C00037500", "bid": 6.9, "bid_size": 117.0, "ask": 9.2, "ask_size": 107.0, "iv": 0.3737, "open_interest": 24.0, "volume": 2.0, "delta": 0.742, "gamma": 0.0263, "vega": 0.1048, "theta": -0.0069, "rho": 0.1447, "theo": 7.9001, "change": 0.76, "open": 7.9, "high": 8.51, "low": 7.9, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T13:21:37", "percent_change": 9.80645, "prev_day_close": 7.75}, {"option": "AMRZ270617P00037500", "bid": 0.5, "bid_size": 605.0, "ask": 3.8, "ask_size": 509.0, "iv": 0.3664, "open_interest": 262.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0272, "vega": 0.1059, "theta": -0.0084, "rho": -0.0659, "theo": 2.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:08:37", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMRZ270617C00040000", "bid": 5.3, "bid_size": 288.0, "ask": 7.6, "ask_size": 260.0, "iv": 0.3619, "open_interest": 74.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0306, "vega": 0.1187, "theta": -0.0082, "rho": 0.1344, "theo": 6.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T09:58:55", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AMRZ270617P00040000", "bid": 1.65, "bid_size": 634.0, "ask": 3.9, "ask_size": 768.0, "iv": 0.3366, "open_interest": 1007.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0318, "vega": 0.1196, "theta": -0.0092, "rho": -0.0843, "theo": 2.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-02T11:50:31", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AMRZ270617C00042500", "bid": 3.5, "bid_size": 281.0, "ask": 6.9, "ask_size": 266.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0334, "vega": 0.1278, "theta": -0.0091, "rho": 0.121, "theo": 4.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-11T12:25:43", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "AMRZ270617P00042500", "bid": 3.6, "bid_size": 321.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.3369, "open_interest": 1298.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0351, "vega": 0.1281, "theta": -0.0097, "rho": -0.1026, "theo": 4.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T13:33:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMRZ270617C00045000", "bid": 3.2, "bid_size": 230.0, "ask": 5.2, "ask_size": 257.0, "iv": 0.3677, "open_interest": 11.0, "volume": 1.0, "delta": 0.4999, "gamma": 0.0344, "vega": 0.131, "theta": -0.0095, "rho": 0.106, "theo": 3.8939, "change": 0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:29:33", "percent_change": 13.924, "prev_day_close": 3.95000004768372}, {"option": "AMRZ270617P00045000", "bid": 4.1, "bid_size": 245.0, "ask": 6.7, "ask_size": 309.0, "iv": 0.3407, "open_interest": 35.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0367, "vega": 0.1303, "theta": -0.0098, "rho": -0.1188, "theo": 5.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-29T10:27:35", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AMRZ270617C00047500", "bid": 1.5, "bid_size": 510.0, "ask": 4.9, "ask_size": 334.0, "iv": 0.3583, "open_interest": 33.0, "volume": 1.0, "delta": 0.4212, "gamma": 0.0338, "vega": 0.1288, "theta": -0.0095, "rho": 0.0907, "theo": 3.0243, "change": 0.47, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T15:46:40", "percent_change": 15.9322, "prev_day_close": 2.95000004768372}, {"option": "AMRZ270617P00047500", "bid": 5.6, "bid_size": 293.0, "ask": 8.1, "ask_size": 304.0, "iv": 0.328, "open_interest": 102.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0366, "vega": 0.1263, "theta": -0.0095, "rho": -0.1308, "theo": 7.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T12:49:25", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AMRZ270617C00050000", "bid": 1.3, "bid_size": 311.0, "ask": 4.0, "ask_size": 312.0, "iv": 0.3714, "open_interest": 16.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0319, "vega": 0.1223, "theta": -0.0091, "rho": 0.0764, "theo": 2.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T10:29:17", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "AMRZ270617P00050000", "bid": 7.3, "bid_size": 415.0, "ask": 9.5, "ask_size": 166.0, "iv": 0.3046, "open_interest": 92.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0353, "vega": 0.1172, "theta": -0.0088, "rho": -0.1366, "theo": 8.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.79, "last_trade_time": "2026-08-07T12:03:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "AMRZ270617C00052500", "bid": 0.6, "bid_size": 8.0, "ask": 3.4, "ask_size": 155.0, "iv": 0.3654, "open_interest": 4.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0291, "vega": 0.1132, "theta": -0.0086, "rho": 0.0636, "theo": 1.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-04T14:39:06", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "AMRZ270617P00052500", "bid": 9.1, "bid_size": 15.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.3185, "open_interest": 1.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0332, "vega": 0.1048, "theta": -0.0079, "rho": -0.1373, "theo": 10.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-09-21T13:35:02", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "AMRZ270617C00055000", "bid": 0.15, "bid_size": 8.0, "ask": 2.7, "ask_size": 150.0, "iv": 0.354, "open_interest": 6.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0261, "vega": 0.1026, "theta": -0.0079, "rho": 0.0526, "theo": 1.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T13:46:51", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "AMRZ270617P00055000", "bid": 11.9, "bid_size": 13.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0306, "vega": 0.09, "theta": -0.0069, "rho": -0.1307, "theo": 12.9864, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270617C00057500", "bid": 0.3, "bid_size": 141.0, "ask": 2.35, "ask_size": 127.0, "iv": 0.3807, "open_interest": 6.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.023, "vega": 0.0918, "theta": -0.0072, "rho": 0.0434, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMRZ270617P00057500", "bid": 14.0, "bid_size": 5.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0281, "vega": 0.0745, "theta": -0.0058, "rho": -0.1171, "theo": 15.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "AMRZ270617C00060000", "bid": 0.2, "bid_size": 11.0, "ask": 2.35, "ask_size": 147.0, "iv": 0.409, "open_interest": 6.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.02, "vega": 0.0812, "theta": -0.0064, "rho": 0.0358, "theo": 0.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:29:35", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "AMRZ270617P00060000", "bid": 16.3, "bid_size": 5.0, "ask": 18.8, "ask_size": 51.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0255, "vega": 0.0583, "theta": -0.0049, "rho": -0.1015, "theo": 17.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "AMRZ270617C00065000", "bid": 0.1, "bid_size": 12.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.3909, "open_interest": 6.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0149, "vega": 0.0627, "theta": -0.0051, "rho": 0.0245, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:31:41", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "AMRZ270617P00065000", "bid": 20.4, "bid_size": 81.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0204, "vega": 0.0288, "theta": -0.0021, "rho": -0.039, "theo": 22.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "AMRZ270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3843, "open_interest": 6.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0111, "vega": 0.048, "theta": -0.004, "rho": 0.0171, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T13:51:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMRZ270617P00070000", "bid": 25.1, "bid_size": 81.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0077, "vega": 0.0048, "theta": -0.0018, "rho": -0.0038, "theo": 27.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "AMRZ270917C00025000", "bid": 17.0, "bid_size": 46.0, "ask": 20.9, "ask_size": 48.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0068, "vega": 0.0489, "theta": -0.0008, "rho": 0.1725, "theo": 18.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AMRZ270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 141.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0068, "vega": 0.0488, "theta": -0.0035, "rho": -0.0252, "theo": 0.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AMRZ270917C00027500", "bid": 15.0, "bid_size": 60.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0091, "vega": 0.0618, "theta": -0.0018, "rho": 0.1858, "theo": 16.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AMRZ270917P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 141.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0092, "vega": 0.0622, "theta": -0.0042, "rho": -0.0343, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMRZ270917C00030000", "bid": 12.5, "bid_size": 61.0, "ask": 16.0, "ask_size": 61.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.012, "vega": 0.077, "theta": -0.0029, "rho": 0.1944, "theo": 14.4018, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 134.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0122, "vega": 0.0777, "theta": -0.0049, "rho": -0.046, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMRZ270917C00032500", "bid": 11.0, "bid_size": 64.0, "ask": 14.4, "ask_size": 66.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0153, "vega": 0.0937, "theta": -0.004, "rho": 0.1981, "theo": 12.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMRZ270917P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 138.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0157, "vega": 0.0948, "theta": -0.0058, "rho": -0.0608, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMRZ270917C00035000", "bid": 8.7, "bid_size": 67.0, "ask": 12.7, "ask_size": 84.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0189, "vega": 0.111, "theta": -0.0051, "rho": 0.1969, "theo": 10.5269, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917P00035000", "bid": 0.1, "bid_size": 72.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0195, "vega": 0.1124, "theta": -0.0066, "rho": -0.0787, "theo": 2.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AMRZ270917C00037500", "bid": 7.3, "bid_size": 71.0, "ask": 10.5, "ask_size": 71.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7278, "gamma": 0.0223, "vega": 0.1272, "theta": -0.0061, "rho": 0.1906, "theo": 8.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AMRZ270917P00037500", "bid": 1.0, "bid_size": 59.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0234, "vega": 0.1288, "theta": -0.0073, "rho": -0.0993, "theo": 2.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "AMRZ270917C00040000", "bid": 5.8, "bid_size": 95.0, "ask": 9.6, "ask_size": 81.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0253, "vega": 0.1407, "theta": -0.007, "rho": 0.18, "theo": 7.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "AMRZ270917P00040000", "bid": 2.2, "bid_size": 47.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0267, "vega": 0.1421, "theta": -0.0079, "rho": -0.1212, "theo": 3.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "AMRZ270917C00042500", "bid": 4.7, "bid_size": 108.0, "ask": 8.4, "ask_size": 89.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0273, "vega": 0.1501, "theta": -0.0076, "rho": 0.1661, "theo": 6.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMRZ270917P00042500", "bid": 3.3, "bid_size": 44.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0293, "vega": 0.1509, "theta": -0.0083, "rho": -0.1427, "theo": 4.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "AMRZ270917C00045000", "bid": 3.5, "bid_size": 119.0, "ask": 7.2, "ask_size": 97.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0283, "vega": 0.1548, "theta": -0.008, "rho": 0.1503, "theo": 4.9518, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917P00045000", "bid": 4.6, "bid_size": 44.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0308, "vega": 0.1543, "theta": -0.0085, "rho": -0.1618, "theo": 6.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "AMRZ270917C00047500", "bid": 2.35, "bid_size": 115.0, "ask": 6.1, "ask_size": 91.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0283, "vega": 0.1549, "theta": -0.0081, "rho": 0.1339, "theo": 4.0613, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917P00047500", "bid": 6.0, "bid_size": 47.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0314, "vega": 0.1523, "theta": -0.0085, "rho": -0.1766, "theo": 7.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "AMRZ270917C00050000", "bid": 1.5, "bid_size": 141.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0275, "vega": 0.1513, "theta": -0.008, "rho": 0.118, "theo": 3.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "AMRZ270917P00050000", "bid": 8.0, "bid_size": 27.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0311, "vega": 0.146, "theta": -0.0082, "rho": -0.1857, "theo": 9.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMRZ270917C00052500", "bid": 0.9, "bid_size": 153.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0261, "vega": 0.145, "theta": -0.0078, "rho": 0.1034, "theo": 2.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "AMRZ270917P00052500", "bid": 9.8, "bid_size": 29.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0303, "vega": 0.136, "theta": -0.0078, "rho": -0.1896, "theo": 11.4366, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917C00055000", "bid": 0.4, "bid_size": 112.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0243, "vega": 0.137, "theta": -0.0075, "rho": 0.0902, "theo": 2.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "AMRZ270917P00055000", "bid": 11.8, "bid_size": 30.0, "ask": 14.6, "ask_size": 24.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0291, "vega": 0.1234, "theta": -0.0074, "rho": -0.1864, "theo": 13.4764, "change": 0.0, "open": 0.0, "high": 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": "AMRZ270917C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0205, "vega": 0.1187, "theta": -0.0067, "rho": 0.0683, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMRZ270917P00060000", "bid": 15.7, "bid_size": 40.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0262, "vega": 0.0944, "theta": -0.0062, "rho": -0.1642, "theo": 17.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "AMRZ270917C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 180.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0168, "vega": 0.1007, "theta": -0.0058, "rho": 0.0521, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMRZ270917P00065000", "bid": 19.6, "bid_size": 2.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0235, "vega": 0.0634, "theta": -0.0051, "rho": -0.1237, "theo": 22.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "AMRZ280121C00020000", "bid": 22.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.5634, "open_interest": 2.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0043, "vega": 0.0475, "theta": -0.0001, "rho": 0.1569, "theo": 23.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.83, "last_trade_time": "2026-10-28T14:30:29", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "AMRZ280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 88.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.004, "vega": 0.0462, "theta": -0.0026, "rho": -0.0285, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "AMRZ280121C00022500", "bid": 19.6, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0056, "vega": 0.0587, "theta": -0.0007, "rho": 0.1849, "theo": 21.3207, "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": 21.1000003814697}, {"option": "AMRZ280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 88.0, "iv": 0.5857, "open_interest": 3.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0054, "vega": 0.0577, "theta": -0.0031, "rho": -0.0371, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:55:18", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMRZ280121C00025000", "bid": 17.5, "bid_size": 5.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.4687, "open_interest": 12.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0072, "vega": 0.0715, "theta": -0.0014, "rho": 0.2097, "theo": 19.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-02T10:58:48", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "AMRZ280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0071, "vega": 0.071, "theta": -0.0036, "rho": -0.0481, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AMRZ280121C00027500", "bid": 15.5, "bid_size": 5.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0091, "vega": 0.0861, "theta": -0.0021, "rho": 0.2299, "theo": 17.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "AMRZ280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 134.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0092, "vega": 0.086, "theta": -0.0041, "rho": -0.0616, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMRZ280121C00029560", "bid": 13.8, "bid_size": 123.0, "ask": 17.1, "ask_size": 104.0, "iv": 0.4158, "open_interest": 42.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.011, "vega": 0.0992, "theta": -0.0028, "rho": 0.2418, "theo": 15.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:40:08", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "AMRZ280121P00029560", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 412.0, "iv": 0.4207, "open_interest": 10.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0112, "vega": 0.0998, "theta": -0.0046, "rho": -0.0753, "theo": 1.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-24T11:23:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMRZ280121C00032500", "bid": 11.6, "bid_size": 68.0, "ask": 15.0, "ask_size": 68.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0138, "vega": 0.119, "theta": -0.0037, "rho": 0.2512, "theo": 13.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "AMRZ280121P00032500", "bid": 0.3, "bid_size": 483.0, "ask": 3.3, "ask_size": 572.0, "iv": 0.3633, "open_interest": 636.0, "volume": 1.0, "delta": -0.1758, "gamma": 0.0144, "vega": 0.1205, "theta": -0.0052, "rho": -0.0984, "theo": 2.1141, "change": -0.45, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:20:39", "percent_change": -21.9512, "prev_day_close": 2.05000002682209}, {"option": "AMRZ280121C00034560", "bid": 11.0, "bid_size": 453.0, "ask": 13.5, "ask_size": 378.0, "iv": 0.4182, "open_interest": 105.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.016, "vega": 0.133, "theta": -0.0043, "rho": 0.2526, "theo": 11.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-09T09:40:31", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AMRZ280121P00034560", "bid": 1.85, "bid_size": 277.0, "ask": 2.75, "ask_size": 384.0, "iv": 0.3543, "open_interest": 2693.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0167, "vega": 0.1348, "theta": -0.0057, "rho": -0.117, "theo": 2.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:02:12", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "AMRZ280121C00037500", "bid": 8.5, "bid_size": 152.0, "ask": 11.7, "ask_size": 141.0, "iv": 0.3841, "open_interest": 4.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0188, "vega": 0.1516, "theta": -0.0051, "rho": 0.2474, "theo": 9.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-29T11:35:56", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "AMRZ280121P00037500", "bid": 1.9, "bid_size": 390.0, "ask": 3.7, "ask_size": 234.0, "iv": 0.3176, "open_interest": 114.0, "volume": 22.0, "delta": -0.2735, "gamma": 0.02, "vega": 0.1538, "theta": -0.0063, "rho": -0.1466, "theo": 3.5336, "change": -0.4, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:42:42", "percent_change": -11.4286, "prev_day_close": 3.5}, {"option": "AMRZ280121C00039560", "bid": 7.7, "bid_size": 659.0, "ask": 10.0, "ask_size": 478.0, "iv": 0.3727, "open_interest": 743.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0205, "vega": 0.1627, "theta": -0.0056, "rho": 0.2393, "theo": 8.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T13:54:25", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "AMRZ280121P00039560", "bid": 3.2, "bid_size": 391.0, "ask": 6.4, "ask_size": 659.0, "iv": 0.3881, "open_interest": 873.0, "volume": 2.0, "delta": -0.3213, "gamma": 0.0221, "vega": 0.1649, "theta": -0.0067, "rho": -0.1683, "theo": 4.3357, "change": -0.015, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T11:47:20", "percent_change": -0.355027, "prev_day_close": 4.22499990463257}, {"option": "AMRZ280121C00042500", "bid": 5.7, "bid_size": 643.0, "ask": 9.3, "ask_size": 579.0, "iv": 0.3736, "open_interest": 117.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0223, "vega": 0.1745, "theta": -0.0062, "rho": 0.2236, "theo": 7.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-30T15:07:19", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMRZ280121P00042500", "bid": 4.0, "bid_size": 252.0, "ask": 6.9, "ask_size": 302.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0244, "vega": 0.176, "theta": -0.0071, "rho": -0.198, "theo": 5.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T14:59:28", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "AMRZ280121C00044560", "bid": 4.6, "bid_size": 133.0, "ask": 8.6, "ask_size": 120.0, "iv": 0.3706, "open_interest": 59.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0231, "vega": 0.1796, "theta": -0.0065, "rho": 0.2105, "theo": 6.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-03T10:09:06", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMRZ280121P00044560", "bid": 5.3, "bid_size": 9.0, "ask": 8.4, "ask_size": 82.0, "iv": 0.3553, "open_interest": 241.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0256, "vega": 0.18, "theta": -0.0072, "rho": -0.2173, "theo": 6.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T11:55:22", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AMRZ280121C00047060", "bid": 3.7, "bid_size": 96.0, "ask": 7.4, "ask_size": 95.0, "iv": 0.363, "open_interest": 19.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0234, "vega": 0.1824, "theta": -0.0067, "rho": 0.1938, "theo": 5.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-09T10:33:58", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AMRZ280121P00047060", "bid": 7.2, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.3432, "open_interest": 203.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0264, "vega": 0.1809, "theta": -0.0073, "rho": -0.2369, "theo": 8.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T13:53:27", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "AMRZ280121C00049560", "bid": 3.4, "bid_size": 109.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.3656, "open_interest": 298.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0232, "vega": 0.1818, "theta": -0.0068, "rho": 0.1769, "theo": 4.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T11:24:59", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMRZ280121P00049560", "bid": 8.2, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.3283, "open_interest": 8.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0267, "vega": 0.1775, "theta": -0.0073, "rho": -0.2501, "theo": 10.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-29T11:58:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMRZ280121C00052060", "bid": 2.2, "bid_size": 116.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.3567, "open_interest": 36.0, "volume": 0.0, "delta": 0.4078, "gamma": 0.0226, "vega": 0.1786, "theta": -0.0068, "rho": 0.1606, "theo": 4.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T10:23:10", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AMRZ280121P00052060", "bid": 10.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.3521, "open_interest": 1.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0267, "vega": 0.1712, "theta": -0.0072, "rho": -0.2608, "theo": 11.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-09-24T11:58:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "AMRZ280121C00054560", "bid": 1.25, "bid_size": 134.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3432, "open_interest": 121.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0217, "vega": 0.1736, "theta": -0.0068, "rho": 0.1456, "theo": 3.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T11:22:28", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AMRZ280121P00054560", "bid": 12.0, "bid_size": 12.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.323, "open_interest": 27.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0263, "vega": 0.1615, "theta": -0.007, "rho": -0.2637, "theo": 13.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-10-28T14:31:49", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AMRZ280121C00057060", "bid": 2.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 549.0, "iv": 0.3719, "open_interest": 374.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0206, "vega": 0.1673, "theta": -0.0066, "rho": 0.1318, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:38:25", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AMRZ280121P00057060", "bid": 14.1, "bid_size": 13.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.3191, "open_interest": 1.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0257, "vega": 0.1514, "theta": -0.0068, "rho": -0.262, "theo": 15.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "AMRZ280121C00059560", "bid": 0.9, "bid_size": 179.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.359, "open_interest": 997.0, "volume": 0.0, "delta": 0.2966, "gamma": 0.0195, "vega": 0.1603, "theta": -0.0065, "rho": 0.1193, "theo": 2.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:22:23", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "AMRZ280121P00059560", "bid": 16.1, "bid_size": 13.0, "ask": 19.2, "ask_size": 14.0, "iv": 0.3444, "open_interest": 45.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.025, "vega": 0.1374, "theta": -0.0065, "rho": -0.254, "theo": 18.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-08-25T15:52:50", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "AMRZ280121C00062060", "bid": 0.5, "bid_size": 160.0, "ask": 3.8, "ask_size": 144.0, "iv": 0.3635, "open_interest": 17.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0183, "vega": 0.153, "theta": -0.0063, "rho": 0.1084, "theo": 2.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T12:35:17", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "AMRZ280121P00062060", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0244, "vega": 0.1266, "theta": -0.0062, "rho": -0.2466, "theo": 20.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-15T13:54:52", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "AMRZ280121C00064560", "bid": 0.15, "bid_size": 437.0, "ask": 3.7, "ask_size": 351.0, "iv": 0.3706, "open_interest": 19.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0172, "vega": 0.1455, "theta": -0.006, "rho": 0.0985, "theo": 2.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "AMRZ280121P00064560", "bid": 19.5, "bid_size": 6.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0234, "vega": 0.1087, "theta": -0.0058, "rho": -0.216, "theo": 22.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "AMRZ280121C00069560", "bid": 0.85, "bid_size": 401.0, "ask": 1.75, "ask_size": 417.0, "iv": 0.362, "open_interest": 314.0, "volume": 3.0, "delta": 0.2004, "gamma": 0.015, "vega": 0.1308, "theta": -0.0056, "rho": 0.0818, "theo": 1.682, "change": 0.075, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:42:34", "percent_change": 5.88235, "prev_day_close": 1.27499997615814}, {"option": "AMRZ280121P00069560", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0222, "vega": 0.0845, "theta": -0.0052, "rho": -0.1814, "theo": 27.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "AMRZ280121C00074560", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 638.0, "iv": 0.4261, "open_interest": 68.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0131, "vega": 0.1171, "theta": -0.0051, "rho": 0.0685, "theo": 1.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T09:59:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMRZ280121P00074560", "bid": 29.5, "bid_size": 6.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0187, "vega": 0.0545, "theta": -0.0046, "rho": -0.1357, "theo": 31.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "AMRZ280121C00079560", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 175.0, "iv": 0.45, "open_interest": 30.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0114, "vega": 0.1048, "theta": -0.0047, "rho": 0.0579, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-05-18T12:04:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMRZ280121P00079560", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0139, "vega": 0.0236, "theta": -0.0034, "rho": -0.0502, "theo": 36.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "AMRZ280121C00084560", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 126.0, "iv": 0.4725, "open_interest": 48.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.01, "vega": 0.094, "theta": -0.0043, "rho": 0.0495, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMRZ280121P00084560", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0079, "vega": 0.0146, "theta": 0.0, "rho": -0.048, "theo": 41.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "AMRZ280121C00089560", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 183.0, "iv": 0.4969, "open_interest": 252.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0088, "vega": 0.0844, "theta": -0.0039, "rho": 0.0425, "theo": 0.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:41:46", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMRZ280121P00089560", "bid": 44.5, "bid_size": 2.0, "ask": 49.2, "ask_size": 8.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0038, "vega": 0.0, "theta": 0.0, "rho": -0.0147, "theo": 46.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "AMRZ280121C00094560", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.5144, "open_interest": 226.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0078, "vega": 0.0761, "theta": -0.0036, "rho": 0.0369, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMRZ280121P00094560", "bid": 49.5, "bid_size": 1.0, "ask": 54.2, "ask_size": 8.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0155, "theo": 51.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}], "symbol": "AMRZ", "security_type": "stock", "exchange_id": 3, "current_price": 42.82, "price_change": 0.95, "price_change_percent": 2.2689, "bid": 42.82, "ask": 43.12, "bid_size": 100, "ask_size": 200, "open": 42.29, "high": 43.56, "low": 42.13, "close": 42.82, "prev_day_close": 41.87, "volume": 5240984, "iv30": 32.96, "iv30_change": -3.032, "iv30_change_percent": -8.4241, "seqno": 10402105410, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "AMRZ"}