{"timestamp": "2026-11-09 23:11:06", "data": {"options": [{"option": "AMT261120C00100000", "bid": 87.9, "bid_size": 4.0, "ask": 91.1, "ask_size": 6.0, "iv": 1.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0354, "theo": 89.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "AMT261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0018, "theta": -0.009, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00105000", "bid": 83.5, "bid_size": 4.0, "ask": 86.1, "ask_size": 6.0, "iv": 1.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0372, "theo": 84.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "AMT261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0097, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00110000", "bid": 78.0, "bid_size": 4.0, "ask": 81.1, "ask_size": 6.0, "iv": 1.5934, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0013, "rho": 0.0389, "theo": 79.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.7, "last_trade_time": "2026-10-27T09:31:38", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "AMT261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0104, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00115000", "bid": 73.0, "bid_size": 4.0, "ask": 76.1, "ask_size": 5.0, "iv": 1.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0027, "rho": 0.0407, "theo": 74.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "AMT261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0113, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00120000", "bid": 68.0, "bid_size": 4.0, "ask": 71.1, "ask_size": 6.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0042, "rho": 0.0424, "theo": 69.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "AMT261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0122, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00125000", "bid": 63.0, "bid_size": 4.0, "ask": 66.2, "ask_size": 10.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0058, "rho": 0.0442, "theo": 64.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500022888184}, {"option": "AMT261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5451, "open_interest": 50.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0132, "rho": -0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T11:50:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMT261120C00130000", "bid": 58.0, "bid_size": 5.0, "ask": 61.2, "ask_size": 8.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0074, "rho": 0.0459, "theo": 59.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "AMT261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0143, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261120C00135000", "bid": 53.2, "bid_size": 4.0, "ask": 56.2, "ask_size": 8.0, "iv": 1.1058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0093, "rho": 0.0476, "theo": 54.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-10-08T14:45:56", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "AMT261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3054, "open_interest": 11.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0156, "rho": -0.0004, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-06T14:55:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT261120C00140000", "bid": 48.2, "bid_size": 1.0, "ask": 50.8, "ask_size": 8.0, "iv": 0.9079, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0113, "rho": 0.0493, "theo": 49.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-10-27T09:31:38", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "AMT261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 1.1363, "open_interest": 323.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0061, "theta": -0.017, "rho": -0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:30:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMT261120C00145000", "bid": 43.1, "bid_size": 4.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.0073, "theta": -0.0134, "rho": 0.051, "theo": 44.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "AMT261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0787, "open_interest": 135.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0073, "theta": -0.0186, "rho": -0.0005, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T15:38:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMT261120C00150000", "bid": 38.1, "bid_size": 4.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.7832, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0014, "vega": 0.0089, "theta": -0.016, "rho": 0.0526, "theo": 39.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.05, "last_trade_time": "2026-10-23T09:32:06", "percent_change": 0.0, "prev_day_close": 40.1500015258789}, {"option": "AMT261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9691, "open_interest": 624.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0014, "vega": 0.0089, "theta": -0.0206, "rho": -0.0006, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:19:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMT261120C00155000", "bid": 33.1, "bid_size": 10.0, "ask": 36.3, "ask_size": 19.0, "iv": 0.7047, "open_interest": 4.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0019, "vega": 0.0112, "theta": -0.0193, "rho": 0.0542, "theo": 34.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-16T12:20:23", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "AMT261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4572, "open_interest": 580.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0019, "vega": 0.0112, "theta": -0.0234, "rho": -0.0008, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:12:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMT261120C00160000", "bid": 28.1, "bid_size": 10.0, "ask": 31.3, "ask_size": 19.0, "iv": 0.61, "open_interest": 7.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0029, "vega": 0.015, "theta": -0.025, "rho": 0.0556, "theo": 29.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-23T10:53:31", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "AMT261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 100.0, "iv": 0.5823, "open_interest": 564.0, "volume": 1.0, "delta": -0.0184, "gamma": 0.0029, "vega": 0.0151, "theta": -0.0285, "rho": -0.0012, "theo": 0.1019, "change": 0.29, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 290.0, "prev_day_close": 0.100000001490116}, {"option": "AMT261120C00165000", "bid": 23.3, "bid_size": 25.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.5534, "open_interest": 26.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0048, "vega": 0.0224, "theta": -0.0362, "rho": 0.0566, "theo": 24.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.76, "last_trade_time": "2026-10-27T12:33:56", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AMT261120P00165000", "bid": 0.1, "bid_size": 9.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.4528, "open_interest": 520.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0048, "vega": 0.0224, "theta": -0.0392, "rho": -0.0019, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:31:52", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AMT261120C00170000", "bid": 18.6, "bid_size": 50.0, "ask": 21.5, "ask_size": 118.0, "iv": 0.4944, "open_interest": 848.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0084, "vega": 0.0361, "theta": -0.0571, "rho": 0.0568, "theo": 19.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T14:59:44", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMT261120P00170000", "bid": 0.2, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4187, "open_interest": 1054.0, "volume": 1.0, "delta": -0.0532, "gamma": 0.0084, "vega": 0.0362, "theta": -0.0597, "rho": -0.0033, "theo": 0.2865, "change": -0.065, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:40:13", "percent_change": -23.6364, "prev_day_close": 0.274999998509884}, {"option": "AMT261120C00175000", "bid": 14.1, "bid_size": 46.0, "ask": 16.0, "ask_size": 49.0, "iv": 0.3925, "open_interest": 256.0, "volume": 1.0, "delta": 0.9005, "gamma": 0.0148, "vega": 0.0582, "theta": -0.0895, "rho": 0.0554, "theo": 14.8444, "change": -0.01, "open": 15.49, "high": 15.49, "low": 15.49, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-11-09T14:41:32", "percent_change": -0.0645161, "prev_day_close": 15.5}, {"option": "AMT261120P00175000", "bid": 0.05, "bid_size": 115.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.3654, "open_interest": 466.0, "volume": 4.0, "delta": -0.0999, "gamma": 0.0148, "vega": 0.0584, "theta": -0.0917, "rho": -0.006, "theo": 0.5614, "change": 0.005, "open": 0.4, "high": 0.53, "low": 0.4, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:07:09", "percent_change": 0.952383, "prev_day_close": 0.524999991059303}, {"option": "AMT261120C00180000", "bid": 9.6, "bid_size": 44.0, "ask": 12.1, "ask_size": 63.0, "iv": 0.3798, "open_interest": 450.0, "volume": 17.0, "delta": 0.8153, "gamma": 0.0243, "vega": 0.0882, "theta": -0.1308, "rho": 0.0512, "theo": 10.4116, "change": -0.43, "open": 10.83, "high": 11.76, "low": 10.83, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-09T14:18:28", "percent_change": -3.72294, "prev_day_close": 11.5499997138977}, {"option": "AMT261120P00180000", "bid": 0.8, "bid_size": 25.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3175, "open_interest": 230.0, "volume": 3.0, "delta": -0.1858, "gamma": 0.0245, "vega": 0.0885, "theta": -0.1328, "rho": -0.011, "theo": 1.1244, "change": 0.025, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:03:35", "percent_change": 2.04081, "prev_day_close": 1.22500002384186}, {"option": "AMT261120C00185000", "bid": 4.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 77.0, "iv": 0.3496, "open_interest": 3405.0, "volume": 4.0, "delta": 0.6742, "gamma": 0.0352, "vega": 0.1186, "theta": -0.1687, "rho": 0.0431, "theo": 6.5268, "change": -0.7, "open": 7.17, "high": 7.17, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:58:49", "percent_change": -9.72222, "prev_day_close": 7.20000004768372}, {"option": "AMT261120P00185000", "bid": 1.2, "bid_size": 126.0, "ask": 3.7, "ask_size": 101.0, "iv": 0.3276, "open_interest": 293.0, "volume": 5.0, "delta": -0.328, "gamma": 0.0355, "vega": 0.1187, "theta": -0.1707, "rho": -0.019, "theo": 2.2395, "change": -0.395, "open": 2.05, "high": 2.14, "low": 2.05, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:07:09", "percent_change": -15.9596, "prev_day_close": 2.47500002384186}, {"option": "AMT261120C00190000", "bid": 2.35, "bid_size": 98.0, "ask": 5.7, "ask_size": 129.0, "iv": 0.3322, "open_interest": 1196.0, "volume": 217.0, "delta": 0.482, "gamma": 0.0411, "vega": 0.1309, "theta": -0.1784, "rho": 0.0312, "theo": 3.5258, "change": -0.45, "open": 3.7, "high": 4.6, "low": 3.5, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T15:44:04", "percent_change": -10.7143, "prev_day_close": 4.20000004768372}, {"option": "AMT261120P00190000", "bid": 2.65, "bid_size": 52.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.2694, "open_interest": 162.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0415, "vega": 0.1308, "theta": -0.1802, "rho": -0.0279, "theo": 4.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:41:34", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMT261120C00195000", "bid": 0.55, "bid_size": 108.0, "ask": 2.5, "ask_size": 86.0, "iv": 0.2776, "open_interest": 763.0, "volume": 14.0, "delta": 0.2931, "gamma": 0.0351, "vega": 0.1134, "theta": -0.1541, "rho": 0.019, "theo": 1.7393, "change": -0.455, "open": 2.35, "high": 2.4, "low": 1.95, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:08:23", "percent_change": -18.7629, "prev_day_close": 2.42499995231628}, {"option": "AMT261120P00195000", "bid": 6.1, "bid_size": 12.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.2757, "open_interest": 54.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0356, "vega": 0.1118, "theta": -0.1554, "rho": -0.0335, "theo": 7.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T14:46:25", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AMT261120C00200000", "bid": 0.2, "bid_size": 168.0, "ask": 1.1, "ask_size": 142.0, "iv": 0.2854, "open_interest": 1659.0, "volume": 25.0, "delta": 0.1643, "gamma": 0.024, "vega": 0.0821, "theta": -0.1145, "rho": 0.0107, "theo": 0.8611, "change": -0.35, "open": 0.97, "high": 1.05, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:45:55", "percent_change": -29.1667, "prev_day_close": 1.19999998807907}, {"option": "AMT261120P00200000", "bid": 9.7, "bid_size": 6.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.1958, "open_interest": 4.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0246, "vega": 0.0794, "theta": -0.1162, "rho": -0.0346, "theo": 11.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T14:05:25", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "AMT261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.4138, "open_interest": 418.0, "volume": 5.0, "delta": 0.062, "gamma": 0.0098, "vega": 0.0409, "theta": -0.0653, "rho": 0.004, "theo": 0.3167, "change": -0.13, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:56:19", "percent_change": -37.1429, "prev_day_close": 0.350000008940697}, {"option": "AMT261120P00210000", "bid": 19.0, "bid_size": 6.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0103, "vega": 0.0351, "theta": -0.0675, "rho": -0.0257, "theo": 21.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "AMT261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 255.0, "iv": 0.4652, "open_interest": 476.0, "volume": 3.0, "delta": 0.0258, "gamma": 0.0042, "vega": 0.0202, "theta": -0.0352, "rho": 0.0016, "theo": 0.1309, "change": 0.275, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:31:44", "percent_change": 220.0, "prev_day_close": 0.125}, {"option": "AMT261120P00220000", "bid": 29.0, "bid_size": 11.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0047, "vega": 0.0117, "theta": -0.0336, "rho": -0.0099, "theo": 30.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "AMT261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.5498, "open_interest": 527.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.0022, "vega": 0.0123, "theta": -0.0241, "rho": 0.0009, "theo": 0.0779, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:28:06", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "AMT261120P00230000", "bid": 39.0, "bid_size": 10.0, "ask": 42.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0019, "vega": 0.0033, "theta": -0.0231, "rho": -0.0024, "theo": 40.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-10-23T12:26:07", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "AMT261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.632, "open_interest": 12.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0013, "vega": 0.0078, "theta": -0.0167, "rho": 0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T15:56:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AMT261120P00240000", "bid": 49.0, "bid_size": 10.0, "ask": 51.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0202, "rho": 0.0, "theo": 50.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "AMT261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.5987, "open_interest": 33.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0111, "rho": 0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T13:02:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMT261120P00250000", "bid": 59.0, "bid_size": 7.0, "ask": 61.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 60.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AMT261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7236, "open_interest": 4.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0084, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:52:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMT261120P00260000", "bid": 69.0, "bid_size": 6.0, "ask": 72.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 70.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "AMT261218C00090000", "bid": 97.9, "bid_size": 1.0, "ask": 101.4, "ask_size": 5.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1001, "theo": 99.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2025-12-26T12:38:16", "percent_change": 0.0, "prev_day_close": 99.8000030517578}, {"option": "AMT261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0034, "rho": -0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261218C00095000", "bid": 92.6, "bid_size": 1.0, "ask": 96.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1056, "theo": 94.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "AMT261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0037, "rho": -0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261218C00100000", "bid": 88.0, "bid_size": 1.0, "ask": 91.4, "ask_size": 5.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.1111, "theo": 89.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-09-29T15:21:52", "percent_change": 0.0, "prev_day_close": 89.8000030517578}, {"option": "AMT261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0041, "rho": -0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261218C00105000", "bid": 83.0, "bid_size": 1.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.1166, "theo": 84.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "AMT261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0045, "rho": -0.0006, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261218C00110000", "bid": 78.1, "bid_size": 1.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0066, "theta": 0.0, "rho": 0.1221, "theo": 79.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "AMT261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.888, "open_interest": 7.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0067, "theta": -0.005, "rho": -0.0007, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T13:42:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMT261218C00115000", "bid": 72.9, "bid_size": 1.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0078, "theta": 0.0, "rho": 0.1275, "theo": 74.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1000022888184}, {"option": "AMT261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.878, "open_interest": 20.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0056, "rho": -0.0009, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T10:16:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMT261218C00120000", "bid": 68.1, "bid_size": 1.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0093, "theta": 0.0, "rho": 0.1329, "theo": 69.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "AMT261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5578, "open_interest": 140.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0062, "rho": -0.0011, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T14:21:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMT261218C00125000", "bid": 63.2, "bid_size": 1.0, "ask": 66.6, "ask_size": 5.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.011, "theta": -0.0005, "rho": 0.1383, "theo": 64.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "AMT261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.6427, "open_interest": 89.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0069, "rho": -0.0013, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T15:52:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMT261218C00130000", "bid": 58.2, "bid_size": 2.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.4887, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0018, "rho": 0.1436, "theo": 59.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "AMT261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.647, "open_interest": 52.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0132, "theta": -0.0076, "rho": -0.0016, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:54:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AMT261218C00135000", "bid": 53.2, "bid_size": 2.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.5107, "open_interest": 8.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0009, "vega": 0.0159, "theta": -0.0031, "rho": 0.1488, "theo": 54.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.2, "last_trade_time": "2026-10-23T12:53:00", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "AMT261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.5672, "open_interest": 187.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0009, "vega": 0.0159, "theta": -0.0086, "rho": -0.0019, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T10:07:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMT261218C00140000", "bid": 48.1, "bid_size": 5.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.4311, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0012, "vega": 0.0192, "theta": -0.0047, "rho": 0.1539, "theo": 49.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.51, "last_trade_time": "2026-11-06T15:05:46", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "AMT261218P00140000", "bid": 0.05, "bid_size": 4.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.42, "open_interest": 106.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0012, "vega": 0.0193, "theta": -0.0096, "rho": -0.0024, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:37:29", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "AMT261218C00145000", "bid": 43.0, "bid_size": 2.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.3747, "open_interest": 4.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0015, "vega": 0.0235, "theta": -0.0064, "rho": 0.1588, "theo": 44.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-21T14:34:14", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "AMT261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 114.0, "iv": 0.4089, "open_interest": 198.0, "volume": 1.0, "delta": -0.0146, "gamma": 0.0015, "vega": 0.0236, "theta": -0.0108, "rho": -0.003, "theo": 0.1241, "change": -0.295, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -43.7037, "prev_day_close": 0.675000011920929}, {"option": "AMT261218C00150000", "bid": 38.5, "bid_size": 5.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.4144, "open_interest": 11.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0021, "vega": 0.0294, "theta": -0.0085, "rho": 0.1635, "theo": 39.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-11-04T09:36:15", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "AMT261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.4299, "open_interest": 334.0, "volume": 1.0, "delta": -0.0189, "gamma": 0.0021, "vega": 0.0295, "theta": -0.0125, "rho": -0.0038, "theo": 0.1522, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:26:48", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "AMT261218C00155000", "bid": 33.9, "bid_size": 10.0, "ask": 36.9, "ask_size": 12.0, "iv": 0.4035, "open_interest": 9.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0029, "vega": 0.0383, "theta": -0.0115, "rho": 0.1675, "theo": 35.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "AMT261218P00155000", "bid": 0.1, "bid_size": 4.0, "ask": 0.5, "ask_size": 109.0, "iv": 0.3515, "open_interest": 300.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.003, "vega": 0.0386, "theta": -0.015, "rho": -0.0052, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:38:26", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "AMT261218C00160000", "bid": 28.8, "bid_size": 50.0, "ask": 31.5, "ask_size": 53.0, "iv": 0.3093, "open_interest": 146.0, "volume": 1.0, "delta": 0.9614, "gamma": 0.0044, "vega": 0.0533, "theta": -0.0166, "rho": 0.1703, "theo": 30.1245, "change": -1.1, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T09:59:42", "percent_change": -3.53698, "prev_day_close": 31.0999994277954}, {"option": "AMT261218P00160000", "bid": 0.05, "bid_size": 45.0, "ask": 0.8, "ask_size": 139.0, "iv": 0.3271, "open_interest": 450.0, "volume": 1.0, "delta": -0.0389, "gamma": 0.0045, "vega": 0.0538, "theta": -0.0197, "rho": -0.0078, "theo": 0.2957, "change": -0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:37:44", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "AMT261218C00165000", "bid": 24.9, "bid_size": 33.0, "ask": 27.3, "ask_size": 78.0, "iv": 0.367, "open_interest": 156.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0069, "vega": 0.0786, "theta": -0.0254, "rho": 0.1705, "theo": 25.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-03T12:47:27", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "AMT261218P00165000", "bid": 0.35, "bid_size": 61.0, "ask": 0.9, "ask_size": 111.0, "iv": 0.3048, "open_interest": 483.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.007, "vega": 0.079, "theta": -0.0281, "rho": -0.0127, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:44:07", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMT261218C00170000", "bid": 19.7, "bid_size": 48.0, "ask": 22.7, "ask_size": 27.0, "iv": 0.3153, "open_interest": 119.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0105, "vega": 0.1155, "theta": -0.0385, "rho": 0.1665, "theo": 20.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T09:33:52", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "AMT261218P00170000", "bid": 0.7, "bid_size": 16.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.2824, "open_interest": 228.0, "volume": 8.0, "delta": -0.1076, "gamma": 0.0106, "vega": 0.1166, "theta": -0.041, "rho": -0.0214, "theo": 0.9192, "change": -0.355, "open": 0.9, "high": 1.15, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:37:47", "percent_change": -28.9796, "prev_day_close": 1.22500002384186}, {"option": "AMT261218C00175000", "bid": 15.5, "bid_size": 42.0, "ask": 18.5, "ask_size": 45.0, "iv": 0.3056, "open_interest": 272.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0148, "vega": 0.1595, "theta": -0.0545, "rho": 0.1572, "theo": 16.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-05T10:09:59", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMT261218P00175000", "bid": 0.45, "bid_size": 113.0, "ask": 2.05, "ask_size": 63.0, "iv": 0.251, "open_interest": 327.0, "volume": 14.0, "delta": -0.1746, "gamma": 0.015, "vega": 0.1604, "theta": -0.0567, "rho": -0.034, "theo": 1.6601, "change": -0.425, "open": 1.75, "high": 1.75, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:37:30", "percent_change": -20.9877, "prev_day_close": 2.02499997615814}, {"option": "AMT261218C00180000", "bid": 11.9, "bid_size": 51.0, "ask": 14.1, "ask_size": 38.0, "iv": 0.2888, "open_interest": 425.0, "volume": 1.0, "delta": 0.7392, "gamma": 0.019, "vega": 0.2017, "theta": -0.0698, "rho": 0.1428, "theo": 12.729, "change": -0.32, "open": 13.28, "high": 13.28, "low": 13.28, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-11-09T09:56:32", "percent_change": -2.35294, "prev_day_close": 13.5999999046326}, {"option": "AMT261218P00180000", "bid": 2.1, "bid_size": 110.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.2691, "open_interest": 114.0, "volume": 2.0, "delta": -0.2641, "gamma": 0.0193, "vega": 0.2026, "theta": -0.0719, "rho": -0.0503, "theo": 2.8277, "change": -0.3, "open": 3.1, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:15:48", "percent_change": -9.375, "prev_day_close": 3.20000004768372}, {"option": "AMT261218C00185000", "bid": 8.9, "bid_size": 51.0, "ask": 10.7, "ask_size": 64.0, "iv": 0.2896, "open_interest": 180.0, "volume": 27.0, "delta": 0.6336, "gamma": 0.0222, "vega": 0.233, "theta": -0.0808, "rho": 0.124, "theo": 9.4034, "change": -0.7, "open": 10.02, "high": 10.02, "low": 9.5, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:02:41", "percent_change": -6.60377, "prev_day_close": 10.5999999046326}, {"option": "AMT261218P00185000", "bid": 3.0, "bid_size": 87.0, "ask": 5.8, "ask_size": 79.0, "iv": 0.2683, "open_interest": 148.0, "volume": 17.0, "delta": -0.3717, "gamma": 0.0227, "vega": 0.2338, "theta": -0.0829, "rho": -0.0694, "theo": 4.4989, "change": -0.53, "open": 4.4, "high": 4.5, "low": 4.3, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-09T15:37:47", "percent_change": -10.7071, "prev_day_close": 4.95000004768372}, {"option": "AMT261218C00190000", "bid": 5.9, "bid_size": 61.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.266, "open_interest": 916.0, "volume": 87.0, "delta": 0.5174, "gamma": 0.0238, "vega": 0.2464, "theta": -0.085, "rho": 0.1023, "theo": 6.6335, "change": -0.65, "open": 7.77, "high": 7.77, "low": 6.8, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:51:58", "percent_change": -8.60927, "prev_day_close": 7.55000019073486}, {"option": "AMT261218P00190000", "bid": 5.2, "bid_size": 78.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.2515, "open_interest": 159.0, "volume": 2.0, "delta": -0.4907, "gamma": 0.0245, "vega": 0.2458, "theta": -0.0872, "rho": -0.0866, "theo": 6.7398, "change": -0.72, "open": 6.5, "high": 6.5, "low": 6.48, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-09T14:37:21", "percent_change": -10.0, "prev_day_close": 7.20000004768372}, {"option": "AMT261218C00195000", "bid": 3.7, "bid_size": 86.0, "ask": 5.3, "ask_size": 102.0, "iv": 0.2683, "open_interest": 1094.0, "volume": 7.0, "delta": 0.4, "gamma": 0.0234, "vega": 0.2391, "theta": -0.0814, "rho": 0.0798, "theo": 4.4453, "change": -0.85, "open": 4.6, "high": 5.3, "low": 4.5, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:49:11", "percent_change": -15.3153, "prev_day_close": 5.55000019073486}, {"option": "AMT261218P00195000", "bid": 8.2, "bid_size": 50.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.2584, "open_interest": 263.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.0242, "vega": 0.2356, "theta": -0.0838, "rho": -0.0999, "theo": 9.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T13:08:18", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "AMT261218C00200000", "bid": 2.05, "bid_size": 116.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.2631, "open_interest": 1635.0, "volume": 347.0, "delta": 0.2906, "gamma": 0.021, "vega": 0.2127, "theta": -0.071, "rho": 0.0582, "theo": 2.8074, "change": -0.99, "open": 3.0, "high": 3.85, "low": 2.9, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T15:27:33", "percent_change": -25.3846, "prev_day_close": 3.89999997615814}, {"option": "AMT261218P00200000", "bid": 11.7, "bid_size": 10.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.2528, "open_interest": 5.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0221, "vega": 0.2051, "theta": -0.0737, "rho": -0.1056, "theo": 12.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-03T13:19:46", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AMT261218C00210000", "bid": 0.7, "bid_size": 40.0, "ask": 1.3, "ask_size": 113.0, "iv": 0.2609, "open_interest": 623.0, "volume": 499.0, "delta": 0.1267, "gamma": 0.013, "vega": 0.1308, "theta": -0.0417, "rho": 0.0255, "theo": 0.9495, "change": -0.55, "open": 0.95, "high": 1.25, "low": 0.95, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:59:27", "percent_change": -34.375, "prev_day_close": 1.60000002384186}, {"option": "AMT261218P00210000", "bid": 19.6, "bid_size": 6.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0148, "vega": 0.1033, "theta": -0.0455, "rho": -0.0784, "theo": 21.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-26T11:07:24", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "AMT261218C00220000", "bid": 0.3, "bid_size": 4.0, "ask": 0.85, "ask_size": 272.0, "iv": 0.2986, "open_interest": 1142.0, "volume": 4.0, "delta": 0.0531, "gamma": 0.0065, "vega": 0.0692, "theta": -0.0224, "rho": 0.0107, "theo": 0.3503, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:29:49", "percent_change": -16.6667, "prev_day_close": 0.599999994039536}, {"option": "AMT261218P00220000", "bid": 29.0, "bid_size": 1.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.006, "vega": 0.0179, "theta": -0.0251, "rho": -0.0171, "theo": 30.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-10-09T10:23:58", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "AMT261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.3176, "open_interest": 67.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0036, "vega": 0.0438, "theta": -0.0156, "rho": 0.006, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:51:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "AMT261218P00230000", "bid": 39.0, "bid_size": 5.0, "ask": 41.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 40.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2025-12-22T11:29:23", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "AMT261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 46.0, "iv": 0.362, "open_interest": 31.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0024, "vega": 0.0319, "theta": -0.0127, "rho": 0.0041, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:41:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMT261218P00240000", "bid": 49.0, "bid_size": 1.0, "ask": 52.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 50.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "AMT261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.4724, "open_interest": 41.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0016, "vega": 0.0246, "theta": -0.0108, "rho": 0.003, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T14:39:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMT261218P00250000", "bid": 59.0, "bid_size": 1.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 60.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "AMT261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.5699, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0196, "theta": -0.0093, "rho": 0.0023, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AMT261218P00260000", "bid": 69.0, "bid_size": 1.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 70.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "AMT261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.6371, "open_interest": 6.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0009, "vega": 0.0159, "theta": -0.0081, "rho": 0.0018, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:09:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT261218P00270000", "bid": 79.0, "bid_size": 1.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 80.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.53, "last_trade_time": "2026-10-23T10:52:02", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AMT270115C00090000", "bid": 98.0, "bid_size": 1.0, "ask": 101.5, "ask_size": 5.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0049, "theta": 0.0, "rho": 0.1174, "theo": 99.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.1, "last_trade_time": "2025-06-20T11:11:07", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "AMT270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.8906, "open_interest": 177.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0051, "rho": -0.0016, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-01T09:35:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115C00095000", "bid": 93.2, "bid_size": 1.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.124, "theo": 94.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "AMT270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.8319, "open_interest": 94.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0055, "rho": -0.0018, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-14T14:35:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115C00100000", "bid": 87.8, "bid_size": 1.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.1305, "theo": 89.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMT270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7762, "open_interest": 6.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0135, "theta": -0.0058, "rho": -0.0021, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-06T12:10:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115C00105000", "bid": 82.7, "bid_size": 2.0, "ask": 86.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": 0.1369, "theo": 84.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.5, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "AMT270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7232, "open_interest": 9.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0062, "rho": -0.0024, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-06-23T10:32:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115C00110000", "bid": 78.1, "bid_size": 1.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.009, "theta": 0.0, "rho": 0.1433, "theo": 79.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-07-14T13:08:44", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "AMT270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.5518, "open_interest": 20.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0175, "theta": -0.0067, "rho": -0.0028, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-07T12:49:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMT270115C00115000", "bid": 73.0, "bid_size": 1.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0122, "theta": 0.0, "rho": 0.1497, "theo": 74.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.28, "last_trade_time": "2026-07-13T12:25:15", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "AMT270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6238, "open_interest": 35.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.02, "theta": -0.0072, "rho": -0.0033, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-05T13:50:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMT270115C00120000", "bid": 68.0, "bid_size": 2.0, "ask": 71.7, "ask_size": 6.0, "iv": 0.4775, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.014, "theta": 0.0, "rho": 0.1563, "theo": 69.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "AMT270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.577, "open_interest": 107.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0007, "vega": 0.0233, "theta": -0.0078, "rho": -0.0038, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMT270115C00125000", "bid": 63.3, "bid_size": 2.0, "ask": 66.7, "ask_size": 6.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0006, "vega": 0.0155, "theta": 0.0, "rho": 0.1626, "theo": 64.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "AMT270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5318, "open_interest": 20.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0009, "vega": 0.0272, "theta": -0.0086, "rho": -0.0045, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T09:54:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AMT270115C00130000", "bid": 58.3, "bid_size": 2.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.4654, "open_interest": 8.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0008, "vega": 0.0203, "theta": 0.0, "rho": 0.1688, "theo": 59.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-20T12:49:00", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "AMT270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4882, "open_interest": 258.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0012, "vega": 0.0322, "theta": -0.0095, "rho": -0.0055, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:27:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "AMT270115C00135000", "bid": 53.4, "bid_size": 2.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.4308, "open_interest": 9.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0011, "vega": 0.0246, "theta": -0.0013, "rho": 0.1752, "theo": 54.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.19, "last_trade_time": "2026-09-29T12:06:03", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "AMT270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3856, "open_interest": 46.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0015, "vega": 0.0387, "theta": -0.0107, "rho": -0.0068, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:42:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMT270115C00140000", "bid": 48.2, "bid_size": 2.0, "ask": 51.9, "ask_size": 6.0, "iv": 0.3678, "open_interest": 28.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0014, "vega": 0.0303, "theta": -0.0032, "rho": 0.1811, "theo": 50.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "AMT270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.392, "open_interest": 68.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.0474, "theta": -0.0123, "rho": -0.0086, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:55:18", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AMT270115C00145000", "bid": 43.4, "bid_size": 1.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.3505, "open_interest": 72.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.002, "vega": 0.0395, "theta": -0.0056, "rho": 0.1871, "theo": 45.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.9, "last_trade_time": "2026-10-23T09:30:17", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "AMT270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3684, "open_interest": 147.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0026, "vega": 0.0586, "theta": -0.0143, "rho": -0.011, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T10:30:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AMT270115C00150000", "bid": 39.0, "bid_size": 5.0, "ask": 42.1, "ask_size": 37.0, "iv": 0.3734, "open_interest": 26.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0027, "vega": 0.0549, "theta": -0.0087, "rho": 0.193, "theo": 40.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-02T09:43:23", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "AMT270115P00150000", "bid": 0.4, "bid_size": 1.0, "ask": 0.7, "ask_size": 33.0, "iv": 0.3354, "open_interest": 202.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0035, "vega": 0.0741, "theta": -0.017, "rho": -0.0146, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T11:55:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "AMT270115C00155000", "bid": 34.3, "bid_size": 6.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.3504, "open_interest": 112.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0039, "vega": 0.071, "theta": -0.0131, "rho": 0.1967, "theo": 35.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-11-05T09:32:42", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "AMT270115P00155000", "bid": 0.15, "bid_size": 136.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.2989, "open_interest": 622.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0048, "vega": 0.0961, "theta": -0.0209, "rho": -0.0202, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:55:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AMT270115C00160000", "bid": 29.6, "bid_size": 153.0, "ask": 32.5, "ask_size": 158.0, "iv": 0.3314, "open_interest": 166.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0057, "vega": 0.0997, "theta": -0.0195, "rho": 0.1996, "theo": 30.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-10-30T10:48:55", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "AMT270115P00160000", "bid": 0.5, "bid_size": 12.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.2833, "open_interest": 623.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0066, "vega": 0.1264, "theta": -0.0266, "rho": -0.0289, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:58:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMT270115C00165000", "bid": 25.2, "bid_size": 156.0, "ask": 27.4, "ask_size": 123.0, "iv": 0.302, "open_interest": 121.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0081, "vega": 0.141, "theta": -0.0285, "rho": 0.2013, "theo": 26.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T11:03:45", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "AMT270115P00165000", "bid": 1.1, "bid_size": 13.0, "ask": 1.85, "ask_size": 14.0, "iv": 0.2863, "open_interest": 299.0, "volume": 3.0, "delta": -0.1231, "gamma": 0.0089, "vega": 0.1655, "theta": -0.0344, "rho": -0.042, "theo": 1.4393, "change": -0.175, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:13:16", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "AMT270115C00170000", "bid": 20.7, "bid_size": 164.0, "ask": 23.6, "ask_size": 156.0, "iv": 0.3019, "open_interest": 259.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.011, "vega": 0.184, "theta": -0.0393, "rho": 0.1971, "theo": 21.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.79, "last_trade_time": "2026-11-04T09:56:43", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMT270115P00170000", "bid": 1.8, "bid_size": 10.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.2766, "open_interest": 1255.0, "volume": 2.0, "delta": -0.1779, "gamma": 0.0116, "vega": 0.2104, "theta": -0.0437, "rho": -0.0602, "theo": 2.2627, "change": -0.55, "open": 2.54, "high": 2.54, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:48:00", "percent_change": -20.0, "prev_day_close": 2.75}, {"option": "AMT270115C00175000", "bid": 16.8, "bid_size": 156.0, "ask": 19.6, "ask_size": 140.0, "iv": 0.2956, "open_interest": 169.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0139, "vega": 0.2316, "theta": -0.0504, "rho": 0.1886, "theo": 17.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T14:32:42", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "AMT270115P00175000", "bid": 2.9, "bid_size": 116.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.2794, "open_interest": 160.0, "volume": 11.0, "delta": -0.2468, "gamma": 0.0141, "vega": 0.255, "theta": -0.0529, "rho": -0.083, "theo": 3.4562, "change": -0.55, "open": 3.85, "high": 3.85, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:36:07", "percent_change": -13.9241, "prev_day_close": 3.95000004768372}, {"option": "AMT270115C00180000", "bid": 13.3, "bid_size": 186.0, "ask": 15.7, "ask_size": 154.0, "iv": 0.286, "open_interest": 133.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0163, "vega": 0.2764, "theta": -0.0594, "rho": 0.1787, "theo": 14.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-11-06T15:44:07", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AMT270115P00180000", "bid": 4.3, "bid_size": 11.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.2716, "open_interest": 152.0, "volume": 9.0, "delta": -0.3262, "gamma": 0.0162, "vega": 0.2894, "theta": -0.0602, "rho": -0.1088, "theo": 5.0382, "change": -0.45, "open": 5.0, "high": 5.0, "low": 4.9, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:30:51", "percent_change": -8.25688, "prev_day_close": 5.45000004768372}, {"option": "AMT270115C00185000", "bid": 10.3, "bid_size": 150.0, "ask": 12.6, "ask_size": 151.0, "iv": 0.2854, "open_interest": 441.0, "volume": 7.0, "delta": 0.6151, "gamma": 0.018, "vega": 0.303, "theta": -0.065, "rho": 0.162, "theo": 11.15, "change": 0.05, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T11:22:19", "percent_change": 0.411522, "prev_day_close": 12.1500000953674}, {"option": "AMT270115P00185000", "bid": 6.2, "bid_size": 26.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.2687, "open_interest": 126.0, "volume": 3.0, "delta": -0.4127, "gamma": 0.0177, "vega": 0.312, "theta": -0.0644, "rho": -0.1358, "theo": 7.013, "change": -0.5, "open": 7.66, "high": 7.66, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:43:33", "percent_change": -6.75676, "prev_day_close": 7.40000009536743}, {"option": "AMT270115C00190000", "bid": 7.5, "bid_size": 164.0, "ask": 9.6, "ask_size": 164.0, "iv": 0.2754, "open_interest": 771.0, "volume": 2.0, "delta": 0.5221, "gamma": 0.0189, "vega": 0.3156, "theta": -0.067, "rho": 0.1423, "theo": 8.4643, "change": 0.0, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T11:59:52", "percent_change": -1.01455e-06, "prev_day_close": 9.40000009536743}, {"option": "AMT270115P00190000", "bid": 8.4, "bid_size": 23.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.2671, "open_interest": 431.0, "volume": 3.0, "delta": -0.5032, "gamma": 0.0184, "vega": 0.3195, "theta": -0.0652, "rho": -0.1642, "theo": 9.4268, "change": -0.55, "open": 10.1, "high": 10.1, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:21:45", "percent_change": -5.58376, "prev_day_close": 9.85000038146973}, {"option": "AMT270115C00195000", "bid": 5.7, "bid_size": 13.0, "ask": 7.3, "ask_size": 118.0, "iv": 0.278, "open_interest": 527.0, "volume": 1.0, "delta": 0.4295, "gamma": 0.0186, "vega": 0.3131, "theta": -0.0653, "rho": 0.1233, "theo": 6.2692, "change": -0.55, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:21:45", "percent_change": -7.38255, "prev_day_close": 7.45000004768372}, {"option": "AMT270115P00195000", "bid": 10.9, "bid_size": 27.0, "ask": 13.4, "ask_size": 27.0, "iv": 0.2653, "open_interest": 48.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0181, "vega": 0.3101, "theta": -0.0627, "rho": -0.1915, "theo": 12.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:00:35", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "AMT270115C00200000", "bid": 4.1, "bid_size": 22.0, "ask": 5.9, "ask_size": 146.0, "iv": 0.285, "open_interest": 1647.0, "volume": 18.0, "delta": 0.3422, "gamma": 0.0174, "vega": 0.2938, "theta": -0.0602, "rho": 0.101, "theo": 4.5164, "change": -0.2, "open": 5.05, "high": 5.3, "low": 5.05, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T12:48:50", "percent_change": -3.73832, "prev_day_close": 5.35000014305115}, {"option": "AMT270115P00200000", "bid": 14.2, "bid_size": 11.0, "ask": 16.6, "ask_size": 21.0, "iv": 0.2607, "open_interest": 108.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0169, "vega": 0.2882, "theta": -0.0571, "rho": -0.2167, "theo": 15.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.14, "last_trade_time": "2026-11-06T14:05:01", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "AMT270115C00210000", "bid": 1.85, "bid_size": 16.0, "ask": 2.8, "ask_size": 148.0, "iv": 0.2726, "open_interest": 3836.0, "volume": 47.0, "delta": 0.1945, "gamma": 0.0132, "vega": 0.2231, "theta": -0.0436, "rho": 0.0611, "theo": 2.1053, "change": -0.22, "open": 2.45, "high": 2.5, "low": 2.35, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T13:52:16", "percent_change": -8.30189, "prev_day_close": 2.64999997615814}, {"option": "AMT270115P00210000", "bid": 21.5, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2374, "open_interest": 13.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0127, "vega": 0.2125, "theta": -0.0396, "rho": -0.258, "theo": 23.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-10-12T11:41:24", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "AMT270115C00220000", "bid": 0.75, "bid_size": 21.0, "ask": 1.25, "ask_size": 172.0, "iv": 0.2676, "open_interest": 745.0, "volume": 11.0, "delta": 0.097, "gamma": 0.0083, "vega": 0.1405, "theta": -0.0264, "rho": 0.0314, "theo": 0.8807, "change": -0.275, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:37:18", "percent_change": -22.449, "prev_day_close": 1.22500002384186}, {"option": "AMT270115P00220000", "bid": 31.5, "bid_size": 10.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0078, "vega": 0.1289, "theta": -0.0214, "rho": -0.2872, "theo": 32.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-08-04T12:48:17", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "AMT270115C00230000", "bid": 0.25, "bid_size": 24.0, "ask": 1.55, "ask_size": 346.0, "iv": 0.315, "open_interest": 356.0, "volume": 18.0, "delta": 0.0483, "gamma": 0.0047, "vega": 0.0834, "theta": -0.0156, "rho": 0.0159, "theo": 0.395, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:28:41", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "AMT270115P00230000", "bid": 39.8, "bid_size": 7.0, "ask": 42.9, "ask_size": 12.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0043, "vega": 0.0736, "theta": -0.0096, "rho": -0.3064, "theo": 41.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.74, "last_trade_time": "2026-08-04T12:48:17", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "AMT270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.3205, "open_interest": 173.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0029, "vega": 0.0554, "theta": -0.0109, "rho": 0.0096, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:55:00", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AMT270115P00240000", "bid": 49.5, "bid_size": 10.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0026, "vega": 0.0482, "theta": -0.0039, "rho": -0.3212, "theo": 51.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-08-04T12:48:17", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "AMT270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.3908, "open_interest": 2355.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.002, "vega": 0.0424, "theta": -0.0091, "rho": 0.007, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMT270115P00250000", "bid": 59.6, "bid_size": 1.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0018, "vega": 0.036, "theta": -0.0011, "rho": -0.3355, "theo": 61.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-08-04T12:48:17", "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "AMT270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.4298, "open_interest": 43.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0015, "vega": 0.0349, "theta": -0.0081, "rho": 0.0056, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:57:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMT270115P00260000", "bid": 69.3, "bid_size": 1.0, "ask": 73.0, "ask_size": 5.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0014, "vega": 0.0299, "theta": 0.0, "rho": -0.3489, "theo": 71.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.22, "last_trade_time": "2025-09-29T13:52:28", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "AMT270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.3791, "open_interest": 30.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0012, "vega": 0.0296, "theta": -0.0074, "rho": 0.0046, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T12:26:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMT270115P00270000", "bid": 79.4, "bid_size": 1.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0011, "vega": 0.0247, "theta": 0.0, "rho": -0.3627, "theo": 81.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "AMT270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.403, "open_interest": 28.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.001, "vega": 0.0256, "theta": -0.0068, "rho": 0.0039, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:20:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AMT270115P00280000", "bid": 89.2, "bid_size": 1.0, "ask": 92.9, "ask_size": 5.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0009, "vega": 0.0217, "theta": 0.0, "rho": -0.3762, "theo": 91.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "AMT270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.5418, "open_interest": 26.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0008, "vega": 0.0224, "theta": -0.0064, "rho": 0.0033, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-02-02T11:56:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT270115P00290000", "bid": 99.1, "bid_size": 1.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0007, "vega": 0.019, "theta": 0.0, "rho": -0.3895, "theo": 101.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.699996948242}, {"option": "AMT270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.4401, "open_interest": 404.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0007, "vega": 0.0198, "theta": -0.0059, "rho": 0.0029, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-30T15:28:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMT270115P00300000", "bid": 109.1, "bid_size": 1.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 110.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "AMT270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.4993, "open_interest": 12.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0006, "vega": 0.0177, "theta": -0.0056, "rho": 0.0025, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMT270115P00310000", "bid": 119.0, "bid_size": 2.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 120.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "AMT270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 47.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.016, "theta": -0.0052, "rho": 0.0023, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2025-06-24T13:18:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115P00320000", "bid": 129.0, "bid_size": 2.0, "ask": 132.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 130.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "AMT270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.7231, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0049, "rho": 0.002, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2025-01-23T09:47:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115P00330000", "bid": 139.0, "bid_size": 2.0, "ask": 142.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 140.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.549995422363}, {"option": "AMT270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.7528, "open_interest": 1.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0047, "rho": 0.0018, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2025-04-21T09:36:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115P00340000", "bid": 149.0, "bid_size": 2.0, "ask": 152.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 150.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "AMT270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.7815, "open_interest": 6.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0044, "rho": 0.0016, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-06-08T14:05:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270115P00350000", "bid": 159.0, "bid_size": 2.0, "ask": 162.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 160.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "AMT270319C00095000", "bid": 92.7, "bid_size": 1.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0116, "theta": 0.0, "rho": 0.1347, "theo": 94.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AMT270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0242, "theta": -0.0045, "rho": -0.0054, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AMT270319C00100000", "bid": 88.0, "bid_size": 1.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0127, "theta": 0.0, "rho": 0.1415, "theo": 89.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "AMT270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0269, "theta": -0.0047, "rho": -0.006, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270319C00105000", "bid": 82.8, "bid_size": 1.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.014, "theta": 0.0, "rho": 0.1483, "theo": 84.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "AMT270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5057, "open_interest": 7.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.03, "theta": -0.0049, "rho": -0.0067, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-06T15:36:41", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMT270319C00110000", "bid": 77.8, "bid_size": 1.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0199, "theta": 0.0, "rho": 0.1649, "theo": 79.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "AMT270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4892, "open_interest": 9.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0006, "vega": 0.0334, "theta": -0.0051, "rho": -0.0075, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:53:50", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT270319C00115000", "bid": 73.0, "bid_size": 1.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0219, "theta": 0.0, "rho": 0.1719, "theo": 74.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "AMT270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4542, "open_interest": 5.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0007, "vega": 0.0372, "theta": -0.0053, "rho": -0.0085, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-07-07T14:56:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270319C00120000", "bid": 67.8, "bid_size": 1.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0007, "vega": 0.0264, "theta": 0.0, "rho": 0.1787, "theo": 69.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.45, "last_trade_time": "2026-08-18T13:57:14", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "AMT270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3666, "open_interest": 6.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0009, "vega": 0.042, "theta": -0.0056, "rho": -0.0096, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-11T10:12:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT270319C00125000", "bid": 63.2, "bid_size": 1.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0009, "vega": 0.0336, "theta": 0.0, "rho": 0.2015, "theo": 64.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "AMT270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3437, "open_interest": 16.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0011, "vega": 0.0485, "theta": -0.006, "rho": -0.0113, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:53:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT270319C00130000", "bid": 58.0, "bid_size": 5.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.2645, "open_interest": 3.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0447, "theta": 0.0, "rho": 0.2199, "theo": 60.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-09T10:53:32", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "AMT270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.3918, "open_interest": 50.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0014, "vega": 0.0577, "theta": -0.0068, "rho": -0.0138, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:27:25", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "AMT270319C00135000", "bid": 53.6, "bid_size": 4.0, "ask": 56.9, "ask_size": 8.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0017, "vega": 0.0598, "theta": -0.0013, "rho": 0.2385, "theo": 55.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.66, "last_trade_time": "2026-07-21T10:56:49", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AMT270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.3773, "open_interest": 42.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0018, "vega": 0.0728, "theta": -0.0082, "rho": -0.0181, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T09:33:57", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "AMT270319C00140000", "bid": 49.5, "bid_size": 11.0, "ask": 52.1, "ask_size": 12.0, "iv": 0.3502, "open_interest": 2.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0024, "vega": 0.0863, "theta": -0.0045, "rho": 0.3036, "theo": 50.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.54, "last_trade_time": "2026-09-17T13:54:36", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "AMT270319P00140000", "bid": 0.2, "bid_size": 71.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.3026, "open_interest": 72.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0024, "vega": 0.0952, "theta": -0.0106, "rho": -0.0252, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T11:35:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AMT270319C00145000", "bid": 44.6, "bid_size": 10.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.3314, "open_interest": 2.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0033, "vega": 0.1188, "theta": -0.0087, "rho": 0.3409, "theo": 45.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T10:29:14", "percent_change": 0.0, "prev_day_close": 46.3000011444092}, {"option": "AMT270319P00145000", "bid": 0.55, "bid_size": 25.0, "ask": 1.1, "ask_size": 46.0, "iv": 0.301, "open_interest": 88.0, "volume": 1.0, "delta": -0.0545, "gamma": 0.0033, "vega": 0.1264, "theta": -0.014, "rho": -0.036, "theo": 0.8061, "change": 0.14, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 15.5556, "prev_day_close": 0.900000005960464}, {"option": "AMT270319C00150000", "bid": 40.3, "bid_size": 10.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.3297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0044, "vega": 0.1622, "theta": -0.0136, "rho": 0.4047, "theo": 41.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-08-10T09:47:07", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "AMT270319P00150000", "bid": 0.8, "bid_size": 69.0, "ask": 1.6, "ask_size": 58.0, "iv": 0.296, "open_interest": 254.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0044, "vega": 0.1661, "theta": -0.0185, "rho": -0.0514, "theo": 1.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMT270319C00155000", "bid": 35.7, "bid_size": 3.0, "ask": 38.6, "ask_size": 5.0, "iv": 0.3156, "open_interest": 11.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0055, "vega": 0.2084, "theta": -0.0192, "rho": 0.444, "theo": 36.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.63, "last_trade_time": "2026-08-03T11:26:59", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "AMT270319P00155000", "bid": 1.35, "bid_size": 5.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.2945, "open_interest": 130.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0056, "vega": 0.2114, "theta": -0.0238, "rho": -0.0713, "theo": 1.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T10:58:34", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMT270319C00160000", "bid": 31.8, "bid_size": 10.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.3169, "open_interest": 5.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0068, "vega": 0.2556, "theta": -0.0251, "rho": 0.4611, "theo": 32.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-10-12T11:39:22", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "AMT270319P00160000", "bid": 1.35, "bid_size": 135.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.2843, "open_interest": 208.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0069, "vega": 0.2587, "theta": -0.0294, "rho": -0.0951, "theo": 2.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T12:22:08", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AMT270319C00165000", "bid": 27.9, "bid_size": 17.0, "ask": 30.6, "ask_size": 26.0, "iv": 0.3136, "open_interest": 17.0, "volume": 0.0, "delta": 0.815, "gamma": 0.008, "vega": 0.3013, "theta": -0.0308, "rho": 0.4467, "theo": 28.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-05T14:22:42", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "AMT270319P00165000", "bid": 3.1, "bid_size": 24.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.3038, "open_interest": 205.0, "volume": 2.0, "delta": -0.1899, "gamma": 0.0082, "vega": 0.3046, "theta": -0.0348, "rho": -0.1222, "theo": 3.7254, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:04:52", "percent_change": -4.87805, "prev_day_close": 4.10000002384186}, {"option": "AMT270319C00170000", "bid": 24.2, "bid_size": 36.0, "ask": 26.9, "ask_size": 37.0, "iv": 0.3095, "open_interest": 24.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0092, "vega": 0.3434, "theta": -0.036, "rho": 0.4281, "theo": 25.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.01, "last_trade_time": "2026-10-27T12:33:56", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "AMT270319P00170000", "bid": 3.4, "bid_size": 99.0, "ask": 6.3, "ask_size": 102.0, "iv": 0.2923, "open_interest": 406.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0095, "vega": 0.3466, "theta": -0.0397, "rho": -0.1514, "theo": 4.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T14:15:25", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "AMT270319C00175000", "bid": 20.7, "bid_size": 89.0, "ask": 22.7, "ask_size": 162.0, "iv": 0.2952, "open_interest": 640.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0103, "vega": 0.3801, "theta": -0.0403, "rho": 0.4058, "theo": 21.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T10:28:55", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "AMT270319P00175000", "bid": 5.4, "bid_size": 13.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.294, "open_interest": 61.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0107, "vega": 0.3831, "theta": -0.0437, "rho": -0.1818, "theo": 6.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-04T15:42:12", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AMT270319C00180000", "bid": 17.6, "bid_size": 34.0, "ask": 20.2, "ask_size": 85.0, "iv": 0.3016, "open_interest": 50.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0113, "vega": 0.41, "theta": -0.0435, "rho": 0.3801, "theo": 18.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-06T14:06:38", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "AMT270319P00180000", "bid": 7.0, "bid_size": 13.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2806, "open_interest": 127.0, "volume": 1.0, "delta": -0.3494, "gamma": 0.0118, "vega": 0.4122, "theta": -0.0467, "rho": -0.2135, "theo": 8.2072, "change": -0.15, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:34:46", "percent_change": -1.79641, "prev_day_close": 8.34999990463257}, {"option": "AMT270319C00185000", "bid": 14.5, "bid_size": 64.0, "ask": 17.2, "ask_size": 171.0, "iv": 0.2947, "open_interest": 153.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0121, "vega": 0.4317, "theta": -0.0457, "rho": 0.3508, "theo": 15.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T14:20:45", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "AMT270319P00185000", "bid": 8.8, "bid_size": 10.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.2786, "open_interest": 72.0, "volume": 1.0, "delta": -0.4114, "gamma": 0.0127, "vega": 0.4322, "theta": -0.0487, "rho": -0.2441, "theo": 10.2424, "change": -0.8, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T12:35:18", "percent_change": -7.33945, "prev_day_close": 10.9000000953674}, {"option": "AMT270319C00190000", "bid": 11.9, "bid_size": 129.0, "ask": 14.1, "ask_size": 157.0, "iv": 0.286, "open_interest": 417.0, "volume": 1.0, "delta": 0.5413, "gamma": 0.0125, "vega": 0.4439, "theta": -0.047, "rho": 0.3186, "theo": 12.8832, "change": -0.58, "open": 13.67, "high": 13.67, "low": 13.67, "tick": "down", "last_trade_price": 13.67, "last_trade_time": "2026-11-09T14:18:28", "percent_change": -4.07018, "prev_day_close": 14.25}, {"option": "AMT270319P00190000", "bid": 11.5, "bid_size": 16.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.2839, "open_interest": 11.0, "volume": 1.0, "delta": -0.476, "gamma": 0.0132, "vega": 0.4413, "theta": -0.0498, "rho": -0.2729, "theo": 12.6773, "change": -1.0, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T12:34:51", "percent_change": -7.46269, "prev_day_close": 13.4000000953674}, {"option": "AMT270319C00195000", "bid": 10.2, "bid_size": 60.0, "ask": 12.0, "ask_size": 161.0, "iv": 0.2922, "open_interest": 254.0, "volume": 1.0, "delta": 0.4805, "gamma": 0.0125, "vega": 0.4457, "theta": -0.0475, "rho": 0.2852, "theo": 10.7089, "change": 0.0, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T12:52:17", "percent_change": 2.4246e-06, "prev_day_close": 11.7999997138977}, {"option": "AMT270319P00195000", "bid": 14.1, "bid_size": 12.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.2785, "open_interest": 32.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0133, "vega": 0.4391, "theta": -0.0498, "rho": -0.299, "theo": 15.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T14:24:40", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AMT270319C00200000", "bid": 8.2, "bid_size": 94.0, "ask": 10.2, "ask_size": 278.0, "iv": 0.292, "open_interest": 387.0, "volume": 12.0, "delta": 0.4218, "gamma": 0.0123, "vega": 0.4379, "theta": -0.0468, "rho": 0.2522, "theo": 8.836, "change": -1.1, "open": 9.6, "high": 9.6, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:24:42", "percent_change": -10.8911, "prev_day_close": 10.0999999046326}, {"option": "AMT270319P00200000", "bid": 17.0, "bid_size": 24.0, "ask": 19.8, "ask_size": 15.0, "iv": 0.2772, "open_interest": 6.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0131, "vega": 0.4259, "theta": -0.0487, "rho": -0.3224, "theo": 18.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T14:45:20", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "AMT270319C00210000", "bid": 4.4, "bid_size": 202.0, "ask": 6.8, "ask_size": 166.0, "iv": 0.2774, "open_interest": 149.0, "volume": 7.0, "delta": 0.3126, "gamma": 0.0112, "vega": 0.3971, "theta": -0.0422, "rho": 0.1891, "theo": 5.7641, "change": -0.4, "open": 6.42, "high": 6.7, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:20:04", "percent_change": -6.25, "prev_day_close": 6.40000009536743}, {"option": "AMT270319P00210000", "bid": 23.9, "bid_size": 11.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.2657, "open_interest": 5.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0118, "vega": 0.3719, "theta": -0.0424, "rho": -0.3526, "theo": 25.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-03T13:25:26", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "AMT270319C00220000", "bid": 2.15, "bid_size": 186.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.263, "open_interest": 237.0, "volume": 47.0, "delta": 0.2171, "gamma": 0.0095, "vega": 0.3314, "theta": -0.0344, "rho": 0.1329, "theo": 3.5016, "change": -0.75, "open": 3.96, "high": 3.99, "low": 3.7, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T13:16:19", "percent_change": -16.6667, "prev_day_close": 4.50000011920929}, {"option": "AMT270319P00220000", "bid": 31.9, "bid_size": 10.0, "ask": 34.2, "ask_size": 11.0, "iv": 0.2537, "open_interest": 2.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0098, "vega": 0.288, "theta": -0.0319, "rho": -0.3624, "theo": 33.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-06T14:30:20", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "AMT270319C00230000", "bid": 1.25, "bid_size": 165.0, "ask": 3.2, "ask_size": 325.0, "iv": 0.2797, "open_interest": 199.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0074, "vega": 0.2552, "theta": -0.0258, "rho": 0.0876, "theo": 2.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:04:52", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AMT270319P00230000", "bid": 40.6, "bid_size": 8.0, "ask": 43.3, "ask_size": 12.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0071, "vega": 0.1999, "theta": -0.0201, "rho": -0.3612, "theo": 42.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "AMT270319C00240000", "bid": 0.2, "bid_size": 12.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.2782, "open_interest": 31.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0054, "vega": 0.1893, "theta": -0.019, "rho": 0.0571, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:58:08", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AMT270319P00240000", "bid": 49.9, "bid_size": 3.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0047, "vega": 0.1286, "theta": -0.0105, "rho": -0.357, "theo": 51.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "AMT270319C00250000", "bid": 0.3, "bid_size": 14.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.2887, "open_interest": 36.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.004, "vega": 0.1454, "theta": -0.0149, "rho": 0.04, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T11:00:43", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AMT270319P00250000", "bid": 59.6, "bid_size": 7.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0032, "vega": 0.0876, "theta": -0.0046, "rho": -0.3604, "theo": 61.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "AMT270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3369, "open_interest": 3.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0031, "vega": 0.1207, "theta": -0.0131, "rho": 0.0314, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:57:02", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "AMT270319P00260000", "bid": 69.4, "bid_size": 1.0, "ask": 72.9, "ask_size": 5.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0023, "vega": 0.0677, "theta": -0.0013, "rho": -0.3705, "theo": 71.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "AMT270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0026, "vega": 0.1066, "theta": -0.0124, "rho": 0.0267, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMT270319P00270000", "bid": 79.3, "bid_size": 1.0, "ask": 82.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0018, "vega": 0.0576, "theta": 0.0, "rho": -0.3816, "theo": 81.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "AMT270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3959, "open_interest": 3.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0022, "vega": 0.097, "theta": -0.0121, "rho": 0.0237, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T13:18:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMT270319P00280000", "bid": 89.2, "bid_size": 1.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0016, "vega": 0.0514, "theta": 0.0, "rho": -0.3932, "theo": 91.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "AMT270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.3407, "open_interest": 9.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0019, "vega": 0.0895, "theta": -0.0118, "rho": 0.0215, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:23:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMT270319P00290000", "bid": 99.1, "bid_size": 2.0, "ask": 102.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0013, "vega": 0.0467, "theta": 0.0, "rho": -0.4061, "theo": 101.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.699996948242}, {"option": "AMT270416C00110000", "bid": 78.0, "bid_size": 2.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0007, "vega": 0.0433, "theta": 0.0, "rho": 0.2376, "theo": 79.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "AMT270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0009, "vega": 0.0585, "theta": -0.0074, "rho": -0.0168, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMT270416C00115000", "bid": 73.4, "bid_size": 2.0, "ask": 76.7, "ask_size": 7.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0009, "vega": 0.0465, "theta": 0.0, "rho": 0.2499, "theo": 75.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "AMT270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4083, "open_interest": 1.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0011, "vega": 0.0648, "theta": -0.0078, "rho": -0.0188, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T10:34:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMT270416C00120000", "bid": 68.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0011, "vega": 0.0531, "theta": 0.0, "rho": 0.3109, "theo": 70.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "AMT270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0013, "vega": 0.0732, "theta": -0.0082, "rho": -0.0216, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "AMT270416C00125000", "bid": 63.6, "bid_size": 1.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0745, "theta": 0.0, "rho": 0.4042, "theo": 65.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "AMT270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4235, "open_interest": 14.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0016, "vega": 0.0839, "theta": -0.0089, "rho": -0.0254, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:48:57", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "AMT270416C00130000", "bid": 58.9, "bid_size": 6.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0017, "vega": 0.0834, "theta": 0.0, "rho": 0.5108, "theo": 60.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "AMT270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3516, "open_interest": 16.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0019, "vega": 0.0989, "theta": -0.01, "rho": -0.031, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:45:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "AMT270416C00135000", "bid": 53.9, "bid_size": 6.0, "ask": 57.4, "ask_size": 11.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0021, "vega": 0.1095, "theta": -0.0023, "rho": 0.5219, "theo": 55.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "AMT270416P00135000", "bid": 0.3, "bid_size": 6.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0024, "vega": 0.1206, "theta": -0.0118, "rho": -0.0397, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T10:33:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMT270416C00140000", "bid": 49.8, "bid_size": 3.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0028, "vega": 0.133, "theta": -0.0055, "rho": 0.5366, "theo": 50.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "AMT270416P00140000", "bid": 0.55, "bid_size": 6.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.3238, "open_interest": 33.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0031, "vega": 0.1502, "theta": -0.0143, "rho": -0.0528, "theo": 1.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:12:57", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "AMT270416C00145000", "bid": 45.2, "bid_size": 3.0, "ask": 48.2, "ask_size": 5.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0036, "vega": 0.1589, "theta": -0.0094, "rho": 0.5402, "theo": 46.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "AMT270416P00145000", "bid": 0.75, "bid_size": 7.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.3406, "open_interest": 6.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0039, "vega": 0.1868, "theta": -0.0176, "rho": -0.0703, "theo": 1.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-10-21T12:30:32", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "AMT270416C00150000", "bid": 40.8, "bid_size": 3.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0045, "vega": 0.2029, "theta": -0.014, "rho": 0.5384, "theo": 42.0628, "change": 0.0, "open": 0.0, "high": 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": "AMT270416P00150000", "bid": 0.8, "bid_size": 17.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3178, "open_interest": 10.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0049, "vega": 0.2283, "theta": -0.0215, "rho": -0.0939, "theo": 2.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-23T15:16:54", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "AMT270416C00155000", "bid": 36.6, "bid_size": 3.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0055, "vega": 0.2508, "theta": -0.019, "rho": 0.531, "theo": 37.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "AMT270416P00155000", "bid": 1.9, "bid_size": 7.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3005, "open_interest": 42.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0059, "vega": 0.273, "theta": -0.0258, "rho": -0.123, "theo": 2.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T13:51:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AMT270416C00160000", "bid": 32.7, "bid_size": 3.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0066, "vega": 0.3, "theta": -0.0242, "rho": 0.5181, "theo": 33.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "AMT270416P00160000", "bid": 2.3, "bid_size": 4.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2973, "open_interest": 11.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0069, "vega": 0.3183, "theta": -0.0301, "rho": -0.157, "theo": 3.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-28T13:51:58", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "AMT270416C00165000", "bid": 28.7, "bid_size": 7.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.3094, "open_interest": 13.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0076, "vega": 0.3472, "theta": -0.029, "rho": 0.5002, "theo": 30.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-09T10:56:26", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "AMT270416P00165000", "bid": 3.5, "bid_size": 3.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.2983, "open_interest": 26.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0079, "vega": 0.3611, "theta": -0.034, "rho": -0.1953, "theo": 5.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T11:55:30", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AMT270416C00170000", "bid": 25.3, "bid_size": 3.0, "ask": 27.3, "ask_size": 5.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0085, "vega": 0.3897, "theta": -0.0333, "rho": 0.4783, "theo": 26.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "AMT270416P00170000", "bid": 4.9, "bid_size": 3.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.2939, "open_interest": 60.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0088, "vega": 0.3996, "theta": -0.0374, "rho": -0.2372, "theo": 6.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-28T13:51:58", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AMT270416C00175000", "bid": 21.9, "bid_size": 1.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0094, "vega": 0.4116, "theta": -0.0368, "rho": 0.4717, "theo": 23.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "AMT270416P00175000", "bid": 6.6, "bid_size": 3.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0096, "vega": 0.4324, "theta": -0.0399, "rho": -0.2819, "theo": 8.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AMT270416C00180000", "bid": 19.0, "bid_size": 1.0, "ask": 21.9, "ask_size": 23.0, "iv": 0.3067, "open_interest": 21.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0102, "vega": 0.4444, "theta": -0.0394, "rho": 0.4396, "theo": 19.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-15T14:05:50", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AMT270416P00180000", "bid": 8.6, "bid_size": 10.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.2924, "open_interest": 5.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0104, "vega": 0.4574, "theta": -0.0416, "rho": -0.3272, "theo": 9.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T15:26:53", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AMT270416C00185000", "bid": 16.1, "bid_size": 33.0, "ask": 19.0, "ask_size": 170.0, "iv": 0.3024, "open_interest": 26.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0109, "vega": 0.4691, "theta": -0.0412, "rho": 0.4047, "theo": 17.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-20T12:36:27", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "AMT270416P00185000", "bid": 10.7, "bid_size": 11.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.011, "vega": 0.4759, "theta": -0.0424, "rho": -0.3743, "theo": 12.0012, "change": 0.0, "open": 0.0, "high": 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": "AMT270416C00190000", "bid": 13.7, "bid_size": 31.0, "ask": 15.7, "ask_size": 180.0, "iv": 0.2941, "open_interest": 119.0, "volume": 7.0, "delta": 0.5502, "gamma": 0.0113, "vega": 0.4826, "theta": -0.0424, "rho": 0.3682, "theo": 14.3875, "change": -0.34, "open": 15.26, "high": 15.26, "low": 15.26, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-11-09T11:22:19", "percent_change": -2.17948, "prev_day_close": 15.5999994277954}, {"option": "AMT270416P00190000", "bid": 13.0, "bid_size": 11.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0114, "vega": 0.4853, "theta": -0.0427, "rho": -0.4194, "theo": 14.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AMT270416C00195000", "bid": 11.1, "bid_size": 35.0, "ask": 14.1, "ask_size": 193.0, "iv": 0.2962, "open_interest": 10.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0115, "vega": 0.485, "theta": -0.0428, "rho": 0.3312, "theo": 12.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T10:25:25", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "AMT270416P00195000", "bid": 15.6, "bid_size": 11.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.2833, "open_interest": 1.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0116, "vega": 0.4848, "theta": -0.0424, "rho": -0.4608, "theo": 17.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-02T09:33:26", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "AMT270416C00200000", "bid": 9.1, "bid_size": 6.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.2893, "open_interest": 3.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0114, "vega": 0.4824, "theta": -0.0423, "rho": 0.3116, "theo": 10.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-23T14:26:48", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "AMT270416P00200000", "bid": 18.4, "bid_size": 3.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0115, "vega": 0.476, "theta": -0.0414, "rho": -0.4912, "theo": 20.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AMT270416C00210000", "bid": 5.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2798, "open_interest": 16.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0107, "vega": 0.4427, "theta": -0.0388, "rho": 0.2327, "theo": 6.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T11:56:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMT270416P00210000", "bid": 24.8, "bid_size": 4.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.011, "vega": 0.4302, "theta": -0.0369, "rho": -0.5283, "theo": 26.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AMT270416C00220000", "bid": 3.1, "bid_size": 98.0, "ask": 5.7, "ask_size": 114.0, "iv": 0.2761, "open_interest": 354.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0094, "vega": 0.389, "theta": -0.0324, "rho": 0.179, "theo": 4.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:04:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMT270416P00220000", "bid": 32.9, "bid_size": 6.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0097, "vega": 0.3549, "theta": -0.0292, "rho": -0.5209, "theo": 34.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "AMT270416C00230000", "bid": 1.6, "bid_size": 9.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.2662, "open_interest": 4.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0076, "vega": 0.3019, "theta": -0.025, "rho": 0.1167, "theo": 2.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T10:49:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AMT270416P00230000", "bid": 41.3, "bid_size": 1.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0077, "vega": 0.2557, "theta": -0.0196, "rho": -0.477, "theo": 42.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "AMT270416C00240000", "bid": 1.0, "bid_size": 91.0, "ask": 2.45, "ask_size": 203.0, "iv": 0.2729, "open_interest": 100.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0058, "vega": 0.2359, "theta": -0.0186, "rho": 0.082, "theo": 1.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-28T10:44:00", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "AMT270416P00240000", "bid": 50.4, "bid_size": 5.0, "ask": 53.3, "ask_size": 9.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0055, "vega": 0.1717, "theta": -0.0103, "rho": -0.4294, "theo": 51.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "AMT270416C00250000", "bid": 0.4, "bid_size": 82.0, "ask": 1.7, "ask_size": 206.0, "iv": 0.2728, "open_interest": 17.0, "volume": 40.0, "delta": 0.0753, "gamma": 0.0043, "vega": 0.181, "theta": -0.0145, "rho": 0.0527, "theo": 1.0043, "change": -0.85, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:53:12", "percent_change": -45.9459, "prev_day_close": 1.84999999403954}, {"option": "AMT270416P00250000", "bid": 59.8, "bid_size": 5.0, "ask": 63.4, "ask_size": 9.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0037, "vega": 0.1124, "theta": -0.0035, "rho": -0.4037, "theo": 61.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "AMT270416C00260000", "bid": 0.15, "bid_size": 52.0, "ask": 1.65, "ask_size": 209.0, "iv": 0.2925, "open_interest": 6.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0033, "vega": 0.1478, "theta": -0.0124, "rho": 0.0436, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T11:14:45", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "AMT270416P00260000", "bid": 69.5, "bid_size": 6.0, "ask": 73.1, "ask_size": 9.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0026, "vega": 0.0847, "theta": 0.0, "rho": -0.3965, "theo": 71.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "AMT270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.3212, "open_interest": 15.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0027, "vega": 0.1252, "theta": -0.0115, "rho": 0.0348, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:05:58", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "AMT270416P00270000", "bid": 79.4, "bid_size": 1.0, "ask": 82.8, "ask_size": 5.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0021, "vega": 0.0662, "theta": 0.0, "rho": -0.4031, "theo": 81.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "AMT270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0023, "vega": 0.1166, "theta": -0.0111, "rho": 0.0319, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "AMT270416P00280000", "bid": 89.5, "bid_size": 1.0, "ask": 92.8, "ask_size": 1.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0017, "vega": 0.058, "theta": 0.0, "rho": -0.4137, "theo": 91.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "AMT270617C00090000", "bid": 98.2, "bid_size": 1.0, "ask": 101.3, "ask_size": 5.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.1347, "theo": 99.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "AMT270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5719, "open_interest": 3.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0519, "theta": -0.0052, "rho": -0.0173, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:02:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMT270617C00095000", "bid": 92.9, "bid_size": 1.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0189, "theta": 0.0, "rho": 0.1601, "theo": 94.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AMT270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.4763, "open_interest": 4.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.057, "theta": -0.0054, "rho": -0.0192, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-06T12:16:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMT270617C00100000", "bid": 88.2, "bid_size": 1.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0207, "theta": 0.0, "rho": 0.1681, "theo": 89.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "AMT270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0007, "vega": 0.0624, "theta": -0.0056, "rho": -0.0212, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AMT270617C00105000", "bid": 83.0, "bid_size": 5.0, "ask": 86.6, "ask_size": 6.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0338, "theta": 0.0, "rho": 0.2062, "theo": 84.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "AMT270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 0.4009, "open_interest": 8.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0688, "theta": -0.0058, "rho": -0.0236, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-20T10:19:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMT270617C00110000", "bid": 78.6, "bid_size": 5.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0007, "vega": 0.0387, "theta": 0.0, "rho": 0.2154, "theo": 79.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "AMT270617P00110000", "bid": 0.05, "bid_size": 58.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.3414, "open_interest": 36.0, "volume": 1.0, "delta": -0.0221, "gamma": 0.001, "vega": 0.0772, "theta": -0.0061, "rho": -0.0268, "theo": 0.4672, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -63.6364, "prev_day_close": 0.275000000372529}, {"option": "AMT270617C00115000", "bid": 73.2, "bid_size": 5.0, "ask": 76.7, "ask_size": 8.0, "iv": 0.3447, "open_interest": 28.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0468, "theta": 0.0, "rho": 0.267, "theo": 74.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-09-01T09:44:53", "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "AMT270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.366, "open_interest": 6.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0012, "vega": 0.0884, "theta": -0.0066, "rho": -0.0315, "theo": 0.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-04T11:17:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AMT270617C00120000", "bid": 68.6, "bid_size": 2.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0012, "vega": 0.0727, "theta": 0.0, "rho": 0.3628, "theo": 70.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.95, "last_trade_time": "2026-09-30T10:53:32", "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "AMT270617P00120000", "bid": 0.15, "bid_size": 1.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.3312, "open_interest": 39.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0015, "vega": 0.1034, "theta": -0.0074, "rho": -0.038, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T09:55:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMT270617C00125000", "bid": 64.1, "bid_size": 5.0, "ask": 67.1, "ask_size": 11.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0015, "vega": 0.0894, "theta": 0.0, "rho": 0.488, "theo": 65.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "AMT270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3637, "open_interest": 132.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0018, "vega": 0.126, "theta": -0.0088, "rho": -0.0486, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-27T13:02:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AMT270617C00130000", "bid": 59.5, "bid_size": 3.0, "ask": 62.4, "ask_size": 10.0, "iv": 0.3466, "open_interest": 5.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.002, "vega": 0.1184, "theta": 0.0, "rho": 0.5218, "theo": 60.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.86, "last_trade_time": "2026-08-06T10:41:29", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "AMT270617P00130000", "bid": 0.35, "bid_size": 6.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.3368, "open_interest": 107.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0023, "vega": 0.1561, "theta": -0.0107, "rho": -0.0636, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T09:49:38", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "AMT270617C00135000", "bid": 54.8, "bid_size": 3.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0026, "vega": 0.1585, "theta": 0.0, "rho": 0.5364, "theo": 56.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "AMT270617P00135000", "bid": 0.9, "bid_size": 4.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.3315, "open_interest": 63.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0029, "vega": 0.1924, "theta": -0.0132, "rho": -0.0843, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-08T10:33:32", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "AMT270617C00140000", "bid": 50.4, "bid_size": 3.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.3311, "open_interest": 1.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0032, "vega": 0.2021, "theta": -0.0041, "rho": 0.5567, "theo": 51.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-06-26T13:52:21", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "AMT270617P00140000", "bid": 1.35, "bid_size": 8.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.3231, "open_interest": 61.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0036, "vega": 0.2357, "theta": -0.0162, "rho": -0.1115, "theo": 2.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T09:50:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMT270617C00145000", "bid": 46.2, "bid_size": 3.0, "ask": 49.1, "ask_size": 5.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.004, "vega": 0.2394, "theta": -0.0086, "rho": 0.5656, "theo": 47.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "AMT270617P00145000", "bid": 1.8, "bid_size": 10.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3124, "open_interest": 49.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0043, "vega": 0.2825, "theta": -0.0195, "rho": -0.1449, "theo": 2.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:48:23", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "AMT270617C00150000", "bid": 42.0, "bid_size": 5.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.325, "open_interest": 5.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0048, "vega": 0.294, "theta": -0.0132, "rho": 0.5702, "theo": 43.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-06-29T13:16:55", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "AMT270617P00150000", "bid": 2.75, "bid_size": 7.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.316, "open_interest": 32.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.005, "vega": 0.3309, "theta": -0.0228, "rho": -0.1847, "theo": 3.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-03T14:30:58", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AMT270617C00155000", "bid": 38.2, "bid_size": 5.0, "ask": 41.1, "ask_size": 13.0, "iv": 0.3253, "open_interest": 13.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0055, "vega": 0.3486, "theta": -0.0177, "rho": 0.5707, "theo": 39.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-06T11:14:29", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "AMT270617P00155000", "bid": 3.1, "bid_size": 10.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.306, "open_interest": 33.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0057, "vega": 0.3747, "theta": -0.026, "rho": -0.2256, "theo": 4.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-21T11:07:41", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMT270617C00160000", "bid": 34.5, "bid_size": 7.0, "ask": 37.4, "ask_size": 17.0, "iv": 0.3243, "open_interest": 9.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0062, "vega": 0.3995, "theta": -0.0218, "rho": 0.5679, "theo": 35.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-07-21T13:30:27", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "AMT270617P00160000", "bid": 4.4, "bid_size": 8.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.307, "open_interest": 34.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0064, "vega": 0.4167, "theta": -0.0288, "rho": -0.2721, "theo": 6.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T14:27:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMT270617C00165000", "bid": 31.1, "bid_size": 4.0, "ask": 34.0, "ask_size": 22.0, "iv": 0.3255, "open_interest": 8.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0069, "vega": 0.4252, "theta": -0.0254, "rho": 0.5608, "theo": 32.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-10-29T10:49:26", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "AMT270617P00165000", "bid": 5.9, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.3042, "open_interest": 31.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.007, "vega": 0.4558, "theta": -0.0312, "rho": -0.3226, "theo": 7.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T10:38:28", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AMT270617C00170000", "bid": 27.8, "bid_size": 9.0, "ask": 30.9, "ask_size": 17.0, "iv": 0.3255, "open_interest": 29.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0075, "vega": 0.47, "theta": -0.0285, "rho": 0.5475, "theo": 28.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-10-27T13:30:24", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AMT270617P00170000", "bid": 7.5, "bid_size": 11.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.3147, "open_interest": 82.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0076, "vega": 0.4892, "theta": -0.033, "rho": -0.375, "theo": 9.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-11-05T12:29:36", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AMT270617C00175000", "bid": 24.8, "bid_size": 45.0, "ask": 27.5, "ask_size": 62.0, "iv": 0.3215, "open_interest": 35.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0081, "vega": 0.5068, "theta": -0.031, "rho": 0.5319, "theo": 25.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-10-23T14:30:53", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "AMT270617P00175000", "bid": 9.5, "bid_size": 10.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.3118, "open_interest": 26.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0082, "vega": 0.5173, "theta": -0.0343, "rho": -0.4299, "theo": 11.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.48, "last_trade_time": "2026-11-05T12:29:31", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AMT270617C00180000", "bid": 21.8, "bid_size": 37.0, "ask": 24.7, "ask_size": 49.0, "iv": 0.3192, "open_interest": 15.0, "volume": 4.0, "delta": 0.6459, "gamma": 0.0086, "vega": 0.5262, "theta": -0.033, "rho": 0.5305, "theo": 22.5454, "change": -0.11, "open": 23.61, "high": 23.64, "low": 23.61, "tick": "no_change", "last_trade_price": 23.64, "last_trade_time": "2026-11-09T13:06:03", "percent_change": -0.463158, "prev_day_close": 23.75}, {"option": "AMT270617P00180000", "bid": 11.4, "bid_size": 12.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.3096, "open_interest": 3.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0087, "vega": 0.5407, "theta": -0.035, "rho": -0.4904, "theo": 12.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-10-29T09:30:18", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "AMT270617C00185000", "bid": 19.1, "bid_size": 55.0, "ask": 22.0, "ask_size": 97.0, "iv": 0.3165, "open_interest": 34.0, "volume": 5.0, "delta": 0.601, "gamma": 0.0091, "vega": 0.5502, "theta": -0.0344, "rho": 0.5015, "theo": 19.768, "change": -0.25, "open": 20.0, "high": 20.85, "low": 20.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-11-09T13:06:03", "percent_change": -1.18484, "prev_day_close": 21.1000003814697}, {"option": "AMT270617P00185000", "bid": 13.6, "bid_size": 17.0, "ask": 16.1, "ask_size": 14.0, "iv": 0.2974, "open_interest": 118.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.009, "vega": 0.5568, "theta": -0.0353, "rho": -0.5504, "theo": 15.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-29T13:04:49", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "AMT270617C00190000", "bid": 16.4, "bid_size": 53.0, "ask": 19.5, "ask_size": 97.0, "iv": 0.3121, "open_interest": 35.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0093, "vega": 0.5628, "theta": -0.0355, "rho": 0.4615, "theo": 17.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-04T14:10:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AMT270617P00190000", "bid": 16.1, "bid_size": 13.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.2948, "open_interest": 507.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0093, "vega": 0.5666, "theta": -0.0351, "rho": -0.6141, "theo": 17.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-11-04T09:58:21", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "AMT270617C00195000", "bid": 14.2, "bid_size": 82.0, "ask": 16.3, "ask_size": 85.0, "iv": 0.3019, "open_interest": 624.0, "volume": 1.0, "delta": 0.5097, "gamma": 0.0094, "vega": 0.5676, "theta": -0.0361, "rho": 0.4472, "theo": 15.0765, "change": -0.52, "open": 15.83, "high": 15.83, "low": 15.83, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-11-09T13:05:09", "percent_change": -3.18042, "prev_day_close": 16.3499994277954}, {"option": "AMT270617P00195000", "bid": 18.9, "bid_size": 10.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.2921, "open_interest": 3.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0094, "vega": 0.5685, "theta": -0.0346, "rho": -0.6806, "theo": 20.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-26T13:21:57", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AMT270617C00200000", "bid": 12.1, "bid_size": 54.0, "ask": 14.5, "ask_size": 77.0, "iv": 0.3015, "open_interest": 135.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0094, "vega": 0.5649, "theta": -0.0362, "rho": 0.4096, "theo": 13.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T15:16:39", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMT270617P00200000", "bid": 21.6, "bid_size": 12.0, "ask": 24.4, "ask_size": 17.0, "iv": 0.2926, "open_interest": 3.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0093, "vega": 0.5651, "theta": -0.0337, "rho": -0.7368, "theo": 23.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-05T14:09:01", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "AMT270617C00210000", "bid": 8.4, "bid_size": 85.0, "ask": 11.9, "ask_size": 145.0, "iv": 0.3034, "open_interest": 144.0, "volume": 4.0, "delta": 0.3797, "gamma": 0.0091, "vega": 0.5427, "theta": -0.0347, "rho": 0.351, "theo": 9.7109, "change": -0.68, "open": 10.2, "high": 10.2, "low": 10.07, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-11-09T13:05:09", "percent_change": -6.32558, "prev_day_close": 10.75}, {"option": "AMT270617P00210000", "bid": 28.0, "bid_size": 12.0, "ask": 30.7, "ask_size": 14.0, "iv": 0.2873, "open_interest": 17.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0091, "vega": 0.537, "theta": -0.0305, "rho": -0.8328, "theo": 29.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.19, "last_trade_time": "2026-10-01T14:41:11", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "AMT270617C00220000", "bid": 5.1, "bid_size": 71.0, "ask": 8.7, "ask_size": 49.0, "iv": 0.2898, "open_interest": 29.0, "volume": 1.0, "delta": 0.2998, "gamma": 0.0084, "vega": 0.5002, "theta": -0.0314, "rho": 0.2882, "theo": 6.9159, "change": -0.5, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:43:20", "percent_change": -6.25, "prev_day_close": 8.0}, {"option": "AMT270617P00220000", "bid": 35.0, "bid_size": 12.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0086, "vega": 0.4806, "theta": -0.026, "rho": -0.8665, "theo": 36.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "AMT270617C00230000", "bid": 3.2, "bid_size": 62.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.2771, "open_interest": 9.0, "volume": 1.0, "delta": 0.2278, "gamma": 0.0075, "vega": 0.4351, "theta": -0.0268, "rho": 0.2157, "theo": 4.7247, "change": -0.75, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:44:41", "percent_change": -12.8205, "prev_day_close": 5.85000014305115}, {"option": "AMT270617P00230000", "bid": 42.9, "bid_size": 10.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.008, "vega": 0.403, "theta": -0.0204, "rho": -0.7892, "theo": 44.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "AMT270617C00240000", "bid": 1.95, "bid_size": 48.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.2761, "open_interest": 2.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0063, "vega": 0.3572, "theta": -0.0219, "rho": 0.1614, "theo": 3.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "AMT270617P00240000", "bid": 51.4, "bid_size": 8.0, "ask": 54.0, "ask_size": 14.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0068, "vega": 0.3097, "theta": -0.0133, "rho": -0.6698, "theo": 53.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "AMT270617C00250000", "bid": 1.15, "bid_size": 50.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.2764, "open_interest": 8.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0051, "vega": 0.2899, "theta": -0.0175, "rho": 0.1187, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:32:44", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "AMT270617P00250000", "bid": 60.4, "bid_size": 7.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0053, "vega": 0.2221, "theta": -0.0056, "rho": -0.5823, "theo": 62.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "AMT270617C00260000", "bid": 0.8, "bid_size": 67.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.2841, "open_interest": 19.0, "volume": 40.0, "delta": 0.0904, "gamma": 0.0041, "vega": 0.2347, "theta": -0.0142, "rho": 0.0884, "theo": 1.4805, "change": -0.675, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:54:55", "percent_change": -32.5301, "prev_day_close": 2.07499992847443}, {"option": "AMT270617P00260000", "bid": 69.8, "bid_size": 7.0, "ask": 72.7, "ask_size": 11.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0039, "vega": 0.153, "theta": 0.0, "rho": -0.5092, "theo": 71.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "AMT270617C00270000", "bid": 0.4, "bid_size": 47.0, "ask": 1.8, "ask_size": 72.0, "iv": 0.2834, "open_interest": 3.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0033, "vega": 0.1981, "theta": -0.0121, "rho": 0.0692, "theo": 1.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T11:41:05", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "AMT270617P00270000", "bid": 79.4, "bid_size": 11.0, "ask": 82.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0028, "vega": 0.106, "theta": 0.0, "rho": -0.4679, "theo": 81.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "AMT270617C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0028, "vega": 0.1742, "theta": -0.0111, "rho": 0.0596, "theo": 0.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "AMT270617P00280000", "bid": 89.3, "bid_size": 1.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0022, "vega": 0.0845, "theta": 0.0, "rho": -0.4556, "theo": 91.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "AMT270617C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0024, "vega": 0.1578, "theta": -0.0105, "rho": 0.0513, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 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": "AMT270617P00290000", "bid": 99.2, "bid_size": 1.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0017, "vega": 0.0677, "theta": 0.0, "rho": -0.4503, "theo": 101.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "AMT270917C00090000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0355, "theta": 0.0, "rho": 0.1758, "theo": 99.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "AMT270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0007, "vega": 0.1007, "theta": -0.0071, "rho": -0.0432, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMT270917C00095000", "bid": 92.2, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0555, "theta": 0.0, "rho": 0.2281, "theo": 94.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "AMT270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0009, "vega": 0.1097, "theta": -0.0073, "rho": -0.0475, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMT270917C00100000", "bid": 87.3, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.0625, "theta": 0.0, "rho": 0.2482, "theo": 89.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "AMT270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.1198, "theta": -0.0076, "rho": -0.0522, "theo": 0.9404, "change": 0.0, "open": 0.0, "high": 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": "AMT270917C00105000", "bid": 82.2, "bid_size": 1.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.001, "vega": 0.0801, "theta": 0.0, "rho": 0.316, "theo": 85.0613, "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": 84.9500007629394}, {"option": "AMT270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0012, "vega": 0.1322, "theta": -0.0079, "rho": -0.0582, "theo": 1.0107, "change": 0.0, "open": 0.0, "high": 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": "AMT270917C00110000", "bid": 77.3, "bid_size": 1.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0012, "vega": 0.1003, "theta": 0.0, "rho": 0.344, "theo": 80.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "AMT270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0013, "vega": 0.1468, "theta": -0.0084, "rho": -0.0656, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMT270917C00115000", "bid": 74.0, "bid_size": 4.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0015, "vega": 0.1216, "theta": 0.0, "rho": 0.4296, "theo": 75.3953, "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": 75.7999992370606}, {"option": "AMT270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0016, "vega": 0.1652, "theta": -0.0091, "rho": -0.0757, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 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": "AMT270917C00120000", "bid": 69.5, "bid_size": 1.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0018, "vega": 0.1545, "theta": 0.0, "rho": 0.5141, "theo": 70.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "AMT270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0019, "vega": 0.1897, "theta": -0.01, "rho": -0.0893, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 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": "AMT270917C00125000", "bid": 63.5, "bid_size": 1.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0021, "vega": 0.1826, "theta": -0.0012, "rho": 0.586, "theo": 66.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "AMT270917P00125000", "bid": 0.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0023, "vega": 0.2192, "theta": -0.0113, "rho": -0.1075, "theo": 1.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "AMT270917C00130000", "bid": 59.5, "bid_size": 1.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0026, "vega": 0.2259, "theta": -0.0037, "rho": 0.6361, "theo": 61.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-09-15T10:07:38", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "AMT270917P00130000", "bid": 0.45, "bid_size": 5.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0027, "vega": 0.2555, "theta": -0.013, "rho": -0.1312, "theo": 2.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "AMT270917C00135000", "bid": 55.3, "bid_size": 10.0, "ask": 59.0, "ask_size": 11.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0031, "vega": 0.2731, "theta": -0.0065, "rho": 0.6893, "theo": 57.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "AMT270917P00135000", "bid": 1.65, "bid_size": 80.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.3204, "open_interest": 6.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0032, "vega": 0.2962, "theta": -0.0149, "rho": -0.16, "theo": 2.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T10:52:51", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AMT270917C00140000", "bid": 52.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0036, "vega": 0.3231, "theta": -0.0094, "rho": 0.751, "theo": 53.0392, "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": 53.5999984741211}, {"option": "AMT270917P00140000", "bid": 2.45, "bid_size": 66.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3256, "open_interest": 76.0, "volume": 7.0, "delta": -0.1194, "gamma": 0.0037, "vega": 0.3416, "theta": -0.0171, "rho": -0.1949, "theo": 3.5771, "change": -0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:25:10", "percent_change": -7.24638, "prev_day_close": 3.44999992847443}, {"option": "AMT270917C00145000", "bid": 48.0, "bid_size": 10.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0042, "vega": 0.3719, "theta": -0.0124, "rho": 0.7862, "theo": 49.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "AMT270917P00145000", "bid": 2.15, "bid_size": 53.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.3099, "open_interest": 3.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0042, "vega": 0.3874, "theta": -0.0193, "rho": -0.2344, "theo": 4.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-28T10:46:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "AMT270917C00150000", "bid": 43.8, "bid_size": 6.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.3274, "open_interest": 1.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0046, "vega": 0.4196, "theta": -0.0152, "rho": 0.8096, "theo": 45.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.52, "last_trade_time": "2026-10-15T10:01:02", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AMT270917P00150000", "bid": 3.5, "bid_size": 6.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3129, "open_interest": 12.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0048, "vega": 0.4324, "theta": -0.0215, "rho": -0.2782, "theo": 5.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:02:25", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMT270917C00155000", "bid": 39.8, "bid_size": 4.0, "ask": 44.0, "ask_size": 14.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0051, "vega": 0.4657, "theta": -0.0178, "rho": 0.8332, "theo": 41.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "AMT270917P00155000", "bid": 4.3, "bid_size": 9.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3066, "open_interest": 26.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0053, "vega": 0.4769, "theta": -0.0236, "rho": -0.3258, "theo": 6.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.89, "last_trade_time": "2026-10-14T15:34:50", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AMT270917C00160000", "bid": 36.1, "bid_size": 4.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0056, "vega": 0.5087, "theta": -0.0203, "rho": 0.8512, "theo": 38.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-09T11:27:28", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "AMT270917P00160000", "bid": 6.2, "bid_size": 11.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.3115, "open_interest": 21.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0058, "vega": 0.5181, "theta": -0.0256, "rho": -0.3757, "theo": 8.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T10:58:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AMT270917C00165000", "bid": 33.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 15.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.006, "vega": 0.5476, "theta": -0.0225, "rho": 0.8536, "theo": 34.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "AMT270917P00165000", "bid": 7.6, "bid_size": 3.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.313, "open_interest": 8.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0063, "vega": 0.5559, "theta": -0.0272, "rho": -0.4287, "theo": 9.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T10:58:32", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMT270917C00170000", "bid": 30.0, "bid_size": 5.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0065, "vega": 0.5815, "theta": -0.0244, "rho": 0.8444, "theo": 31.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-11-04T15:14:09", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "AMT270917P00170000", "bid": 9.2, "bid_size": 10.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.3118, "open_interest": 32.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0067, "vega": 0.5887, "theta": -0.0285, "rho": -0.4844, "theo": 11.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T10:58:34", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMT270917C00175000", "bid": 26.6, "bid_size": 7.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0068, "vega": 0.6111, "theta": -0.026, "rho": 0.8299, "theo": 28.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-10-06T10:53:23", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "AMT270917P00175000", "bid": 11.2, "bid_size": 4.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3092, "open_interest": 2.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0071, "vega": 0.6168, "theta": -0.0295, "rho": -0.541, "theo": 13.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.01, "last_trade_time": "2026-08-25T12:31:59", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "AMT270917C00180000", "bid": 24.4, "bid_size": 4.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.313, "open_interest": 9.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0072, "vega": 0.6355, "theta": -0.0273, "rho": 0.8, "theo": 25.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-01T10:33:31", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "AMT270917P00180000", "bid": 13.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3062, "open_interest": 1.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0075, "vega": 0.6396, "theta": -0.0301, "rho": -0.5969, "theo": 15.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-22T15:30:00", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "AMT270917C00185000", "bid": 21.1, "bid_size": 9.0, "ask": 26.0, "ask_size": 44.0, "iv": 0.3059, "open_interest": 2.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0075, "vega": 0.6548, "theta": -0.0283, "rho": 0.7634, "theo": 23.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-10-29T10:56:09", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "AMT270917P00185000", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0078, "vega": 0.657, "theta": -0.0304, "rho": -0.6585, "theo": 17.6736, "change": 0.0, "open": 0.0, "high": 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": "AMT270917C00190000", "bid": 20.0, "bid_size": 20.0, "ask": 23.5, "ask_size": 186.0, "iv": 0.3129, "open_interest": 24.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0077, "vega": 0.6682, "theta": -0.029, "rho": 0.7249, "theo": 20.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-11-03T13:33:23", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "AMT270917P00190000", "bid": 17.6, "bid_size": 36.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.2978, "open_interest": 400.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.008, "vega": 0.6676, "theta": -0.0304, "rho": -0.7187, "theo": 20.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-10-02T14:35:41", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "AMT270917C00195000", "bid": 17.1, "bid_size": 37.0, "ask": 21.0, "ask_size": 185.0, "iv": 0.3038, "open_interest": 29.0, "volume": 3.0, "delta": 0.5291, "gamma": 0.0079, "vega": 0.6758, "theta": -0.0295, "rho": 0.6835, "theo": 18.5476, "change": -0.1, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-09T11:15:32", "percent_change": -0.512821, "prev_day_close": 19.5}, {"option": "AMT270917P00195000", "bid": 20.5, "bid_size": 8.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0082, "vega": 0.6727, "theta": -0.0301, "rho": -0.7798, "theo": 22.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "AMT270917C00200000", "bid": 14.8, "bid_size": 70.0, "ask": 18.1, "ask_size": 52.0, "iv": 0.2939, "open_interest": 21.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0079, "vega": 0.6776, "theta": -0.0297, "rho": 0.6416, "theo": 16.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T10:17:07", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AMT270917P00200000", "bid": 23.4, "bid_size": 10.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.292, "open_interest": 2.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0082, "vega": 0.6705, "theta": -0.0295, "rho": -0.8385, "theo": 25.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.86, "last_trade_time": "2026-10-06T10:44:42", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AMT270917C00210000", "bid": 11.5, "bid_size": 22.0, "ask": 15.5, "ask_size": 133.0, "iv": 0.2999, "open_interest": 2.0, "volume": 1.0, "delta": 0.4191, "gamma": 0.0079, "vega": 0.6642, "theta": -0.0291, "rho": 0.5559, "theo": 12.9186, "change": -0.18, "open": 13.97, "high": 13.97, "low": 13.97, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-09T10:21:55", "percent_change": -1.27209, "prev_day_close": 14.1500000953674}, {"option": "AMT270917P00210000", "bid": 29.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0081, "vega": 0.6486, "theta": -0.0274, "rho": -0.9449, "theo": 31.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "AMT270917C00220000", "bid": 8.5, "bid_size": 35.0, "ask": 12.5, "ask_size": 154.0, "iv": 0.2964, "open_interest": 7.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0076, "vega": 0.6306, "theta": -0.0275, "rho": 0.4712, "theo": 9.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T13:19:44", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMT270917P00220000", "bid": 36.5, "bid_size": 10.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.2785, "open_interest": 1.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0079, "vega": 0.6039, "theta": -0.0245, "rho": -1.0157, "theo": 38.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-09-18T13:29:18", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "AMT270917C00230000", "bid": 5.9, "bid_size": 6.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.2912, "open_interest": 198.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0071, "vega": 0.58, "theta": -0.025, "rho": 0.3896, "theo": 7.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-09T15:04:41", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "AMT270917P00230000", "bid": 44.0, "bid_size": 6.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0076, "vega": 0.537, "theta": -0.0212, "rho": -1.0062, "theo": 46.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "AMT270917C00240000", "bid": 4.1, "bid_size": 16.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.29, "open_interest": 83.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0064, "vega": 0.5172, "theta": -0.0219, "rho": 0.3142, "theo": 5.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-28T10:46:46", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AMT270917P00240000", "bid": 52.0, "bid_size": 7.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.007, "vega": 0.4499, "theta": -0.0172, "rho": -0.9306, "theo": 54.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "AMT270917C00250000", "bid": 2.45, "bid_size": 3.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.2752, "open_interest": 2.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0056, "vega": 0.4492, "theta": -0.0187, "rho": 0.2488, "theo": 3.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T10:46:46", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "AMT270917P00250000", "bid": 61.0, "bid_size": 5.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0062, "vega": 0.3525, "theta": -0.0123, "rho": -0.7958, "theo": 62.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "AMT270917C00260000", "bid": 1.5, "bid_size": 3.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0048, "vega": 0.3844, "theta": -0.0159, "rho": 0.1961, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AMT270917P00260000", "bid": 70.0, "bid_size": 2.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.005, "vega": 0.2583, "theta": -0.0066, "rho": -0.6694, "theo": 72.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "AMT270917C00270000", "bid": 1.0, "bid_size": 8.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.004, "vega": 0.3294, "theta": -0.0137, "rho": 0.1568, "theo": 2.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "AMT270917P00270000", "bid": 79.5, "bid_size": 4.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0038, "vega": 0.1841, "theta": -0.0011, "rho": -0.5982, "theo": 81.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "AMT270917C00280000", "bid": 0.3, "bid_size": 13.0, "ask": 3.5, "ask_size": 28.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0034, "vega": 0.2879, "theta": -0.0122, "rho": 0.1297, "theo": 1.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMT270917P00280000", "bid": 89.0, "bid_size": 7.0, "ask": 92.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0028, "vega": 0.1237, "theta": 0.0, "rho": -0.5339, "theo": 91.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "AMT270917C00290000", "bid": 0.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.003, "vega": 0.258, "theta": -0.0112, "rho": 0.1118, "theo": 1.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "AMT270917P00290000", "bid": 99.0, "bid_size": 4.0, "ask": 102.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0025, "vega": 0.1023, "theta": 0.0, "rho": -0.5235, "theo": 101.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "AMT271015C00085000", "bid": 102.3, "bid_size": 1.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.4435, "open_interest": 3.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0004, "vega": 0.0329, "theta": 0.0, "rho": 0.1655, "theo": 104.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "AMT271015P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0007, "vega": 0.1083, "theta": -0.0074, "rho": -0.0524, "theo": 0.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-01T10:29:26", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMT271015C00090000", "bid": 97.2, "bid_size": 1.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0418, "theta": 0.0, "rho": 0.1743, "theo": 99.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "AMT271015P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0008, "vega": 0.1177, "theta": -0.0076, "rho": -0.0574, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "AMT271015C00095000", "bid": 92.3, "bid_size": 1.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0549, "theta": 0.0, "rho": 0.2316, "theo": 94.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AMT271015P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0009, "vega": 0.1287, "theta": -0.0078, "rho": -0.0631, "theo": 1.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AMT271015C00100000", "bid": 87.3, "bid_size": 1.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.0689, "theta": 0.0, "rho": 0.2517, "theo": 89.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMT271015P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0011, "vega": 0.1401, "theta": -0.0081, "rho": -0.0697, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-08T11:03:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AMT271015C00105000", "bid": 82.3, "bid_size": 1.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.001, "vega": 0.0882, "theta": 0.0, "rho": 0.3266, "theo": 85.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "AMT271015P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0012, "vega": 0.1541, "theta": -0.0084, "rho": -0.0776, "theo": 1.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AMT271015C00110000", "bid": 77.4, "bid_size": 2.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0013, "vega": 0.1143, "theta": 0.0, "rho": 0.4002, "theo": 80.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-09-24T12:11:59", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "AMT271015P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0015, "vega": 0.1713, "theta": -0.009, "rho": -0.0882, "theo": 1.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AMT271015C00115000", "bid": 74.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 11.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0015, "vega": 0.1338, "theta": 0.0, "rho": 0.4922, "theo": 75.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "AMT271015P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0017, "vega": 0.1929, "theta": -0.0097, "rho": -0.1022, "theo": 1.5793, "change": 0.0, "open": 0.0, "high": 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": "AMT271015C00120000", "bid": 69.3, "bid_size": 6.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0018, "vega": 0.1765, "theta": -0.0002, "rho": 0.5778, "theo": 70.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "AMT271015P00120000", "bid": 0.4, "bid_size": 1.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.002, "vega": 0.2191, "theta": -0.0106, "rho": -0.1202, "theo": 1.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "AMT271015C00125000", "bid": 64.7, "bid_size": 3.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0022, "vega": 0.1954, "theta": -0.0023, "rho": 0.6165, "theo": 66.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "AMT271015P00125000", "bid": 0.5, "bid_size": 6.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.3344, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0024, "vega": 0.252, "theta": -0.0119, "rho": -0.1439, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-07-21T13:43:47", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "AMT271015C00130000", "bid": 59.9, "bid_size": 2.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.3374, "open_interest": 4.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0026, "vega": 0.2478, "theta": -0.0047, "rho": 0.6769, "theo": 61.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-10-29T10:12:55", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "AMT271015P00130000", "bid": 1.55, "bid_size": 9.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.334, "open_interest": 10.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0028, "vega": 0.289, "theta": -0.0135, "rho": -0.174, "theo": 2.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-26T15:33:16", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "AMT271015C00135000", "bid": 55.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0031, "vega": 0.2896, "theta": -0.0074, "rho": 0.7407, "theo": 57.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.77, "last_trade_time": "2026-10-23T10:05:42", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "AMT271015P00135000", "bid": 1.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0032, "vega": 0.331, "theta": -0.0153, "rho": -0.2106, "theo": 3.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "AMT271015C00140000", "bid": 51.9, "bid_size": 3.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0036, "vega": 0.3434, "theta": -0.01, "rho": 0.7874, "theo": 53.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-08T11:01:40", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "AMT271015P00140000", "bid": 3.2, "bid_size": 4.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3209, "open_interest": 2.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0037, "vega": 0.3753, "theta": -0.0172, "rho": -0.2524, "theo": 4.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-10-06T14:36:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AMT271015C00145000", "bid": 48.1, "bid_size": 3.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0041, "vega": 0.3998, "theta": -0.0127, "rho": 0.8262, "theo": 49.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "AMT271015P00145000", "bid": 3.4, "bid_size": 7.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0042, "vega": 0.4205, "theta": -0.0192, "rho": -0.2996, "theo": 5.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-07-06T11:16:51", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AMT271015C00150000", "bid": 44.0, "bid_size": 7.0, "ask": 48.0, "ask_size": 14.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0046, "vega": 0.4366, "theta": -0.0153, "rho": 0.8654, "theo": 45.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "AMT271015P00150000", "bid": 4.6, "bid_size": 8.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0047, "vega": 0.466, "theta": -0.0211, "rho": -0.3528, "theo": 6.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-09T15:15:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMT271015C00155000", "bid": 41.5, "bid_size": 3.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.005, "vega": 0.4902, "theta": -0.0177, "rho": 0.8774, "theo": 42.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "AMT271015P00155000", "bid": 5.3, "bid_size": 7.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.3136, "open_interest": 5.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0051, "vega": 0.5072, "theta": -0.0229, "rho": -0.4064, "theo": 7.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-23T12:00:50", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMT271015C00160000", "bid": 37.4, "bid_size": 6.0, "ask": 41.5, "ask_size": 22.0, "iv": 0.3303, "open_interest": 14.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0054, "vega": 0.5265, "theta": -0.02, "rho": 0.9044, "theo": 38.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-05T14:10:09", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "AMT271015P00160000", "bid": 7.4, "bid_size": 4.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.3111, "open_interest": 1.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0056, "vega": 0.5476, "theta": -0.0246, "rho": -0.4643, "theo": 9.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-14T11:28:56", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "AMT271015C00165000", "bid": 34.4, "bid_size": 4.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.3271, "open_interest": 4.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0058, "vega": 0.5679, "theta": -0.022, "rho": 0.8957, "theo": 35.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-09-17T10:08:32", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "AMT271015P00165000", "bid": 8.6, "bid_size": 6.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.3126, "open_interest": 25.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.006, "vega": 0.5827, "theta": -0.026, "rho": -0.5215, "theo": 10.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-10-27T11:04:39", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AMT271015C00170000", "bid": 31.2, "bid_size": 4.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.3242, "open_interest": 8.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0062, "vega": 0.6056, "theta": -0.0238, "rho": 0.8743, "theo": 32.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-02T10:03:48", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "AMT271015P00170000", "bid": 11.0, "bid_size": 7.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.3158, "open_interest": 116.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0064, "vega": 0.6146, "theta": -0.0271, "rho": -0.584, "theo": 12.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-05T11:18:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMT271015C00175000", "bid": 27.7, "bid_size": 12.0, "ask": 32.0, "ask_size": 29.0, "iv": 0.3161, "open_interest": 88.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0066, "vega": 0.6299, "theta": -0.0253, "rho": 0.8518, "theo": 29.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T15:14:19", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "AMT271015P00175000", "bid": 12.4, "bid_size": 3.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.3096, "open_interest": 51.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0067, "vega": 0.6419, "theta": -0.0279, "rho": -0.6448, "theo": 14.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.88, "last_trade_time": "2026-09-04T11:43:07", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AMT271015C00180000", "bid": 25.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 29.0, "iv": 0.3161, "open_interest": 90.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0069, "vega": 0.6574, "theta": -0.0265, "rho": 0.8151, "theo": 26.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-27T12:58:54", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AMT271015P00180000", "bid": 14.1, "bid_size": 4.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0071, "vega": 0.6641, "theta": -0.0284, "rho": -0.7074, "theo": 16.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-10-26T15:33:16", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "AMT271015C00185000", "bid": 23.0, "bid_size": 9.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.3184, "open_interest": 4.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0072, "vega": 0.6738, "theta": -0.0274, "rho": 0.7869, "theo": 24.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-26T10:34:41", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "AMT271015P00185000", "bid": 16.5, "bid_size": 8.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.302, "open_interest": 1.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0073, "vega": 0.681, "theta": -0.0287, "rho": -0.7659, "theo": 18.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-08-27T13:04:51", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "AMT271015C00190000", "bid": 19.7, "bid_size": 5.0, "ask": 24.5, "ask_size": 20.0, "iv": 0.3088, "open_interest": 4.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0074, "vega": 0.6893, "theta": -0.0281, "rho": 0.7441, "theo": 21.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "AMT271015P00190000", "bid": 18.6, "bid_size": 4.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0076, "vega": 0.6925, "theta": -0.0287, "rho": -0.8282, "theo": 21.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AMT271015C00195000", "bid": 18.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.3085, "open_interest": 3.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0076, "vega": 0.6966, "theta": -0.0285, "rho": 0.7111, "theo": 19.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-29T11:15:37", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "AMT271015P00195000", "bid": 21.5, "bid_size": 8.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0077, "vega": 0.6975, "theta": -0.0284, "rho": -0.8879, "theo": 23.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "AMT271015C00200000", "bid": 15.5, "bid_size": 7.0, "ask": 20.0, "ask_size": 21.0, "iv": 0.3038, "open_interest": 21.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0077, "vega": 0.6991, "theta": -0.0286, "rho": 0.6647, "theo": 17.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-04T14:10:08", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "AMT271015P00200000", "bid": 24.0, "bid_size": 8.0, "ask": 28.6, "ask_size": 5.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0078, "vega": 0.697, "theta": -0.0279, "rho": -0.9478, "theo": 26.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "AMT271015C00210000", "bid": 12.2, "bid_size": 6.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.3026, "open_interest": 3.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0076, "vega": 0.6872, "theta": -0.0282, "rho": 0.5817, "theo": 13.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-16T10:44:28", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "AMT271015P00210000", "bid": 30.1, "bid_size": 4.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0078, "vega": 0.6784, "theta": -0.0261, "rho": -1.0552, "theo": 32.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "AMT271015C00220000", "bid": 9.0, "bid_size": 9.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.2974, "open_interest": 5.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0074, "vega": 0.6556, "theta": -0.0267, "rho": 0.4987, "theo": 10.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-10-12T12:56:14", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "AMT271015P00220000", "bid": 37.0, "bid_size": 7.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0076, "vega": 0.6372, "theta": -0.0236, "rho": -1.1306, "theo": 39.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "AMT271015C00230000", "bid": 6.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2874, "open_interest": 10.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.007, "vega": 0.6074, "theta": -0.0244, "rho": 0.4181, "theo": 8.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-29T12:01:28", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "AMT271015P00230000", "bid": 44.5, "bid_size": 8.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0074, "vega": 0.5747, "theta": -0.0208, "rho": -1.1276, "theo": 46.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "AMT271015C00240000", "bid": 4.4, "bid_size": 10.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0063, "vega": 0.5471, "theta": -0.0217, "rho": 0.3429, "theo": 6.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T11:23:38", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "AMT271015P00240000", "bid": 52.5, "bid_size": 8.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.007, "vega": 0.49, "theta": -0.0177, "rho": -1.0446, "theo": 54.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "AMT271015C00250000", "bid": 2.65, "bid_size": 11.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0056, "vega": 0.482, "theta": -0.0188, "rho": 0.2762, "theo": 4.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMT271015P00250000", "bid": 61.0, "bid_size": 2.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0064, "vega": 0.3934, "theta": -0.0137, "rho": -0.9106, "theo": 63.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "AMT271015C00260000", "bid": 2.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2798, "open_interest": 3.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0049, "vega": 0.4205, "theta": -0.0161, "rho": 0.2209, "theo": 3.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "AMT271015P00260000", "bid": 70.0, "bid_size": 2.0, "ask": 74.8, "ask_size": 1.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0054, "vega": 0.2936, "theta": -0.0087, "rho": -0.7558, "theo": 72.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "AMT271015C00270000", "bid": 0.8, "bid_size": 14.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0042, "vega": 0.3624, "theta": -0.0139, "rho": 0.1801, "theo": 2.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "AMT271015P00270000", "bid": 79.5, "bid_size": 2.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0042, "vega": 0.2049, "theta": -0.0033, "rho": -0.6424, "theo": 81.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "AMT271015C00280000", "bid": 0.9, "bid_size": 9.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0036, "vega": 0.3146, "theta": -0.0122, "rho": 0.1478, "theo": 2.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "AMT271015P00280000", "bid": 89.0, "bid_size": 4.0, "ask": 93.2, "ask_size": 5.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0032, "vega": 0.1474, "theta": 0.0, "rho": -0.549, "theo": 91.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "AMT271015C00290000", "bid": 0.35, "bid_size": 1.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0031, "vega": 0.2806, "theta": -0.0111, "rho": 0.1255, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "AMT271015P00290000", "bid": 99.0, "bid_size": 4.0, "ask": 102.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0024, "vega": 0.1083, "theta": 0.0, "rho": -0.5322, "theo": 101.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.850002288818}, {"option": "AMT271217C00095000", "bid": 92.1, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.072, "theta": 0.0, "rho": 0.2799, "theo": 94.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "AMT271217P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.001, "vega": 0.147, "theta": -0.0072, "rho": -0.077, "theo": 1.2138, "change": 0.0, "open": 0.0, "high": 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": "AMT271217C00100000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0009, "vega": 0.0784, "theta": 0.0, "rho": 0.2915, "theo": 90.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMT271217P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0011, "vega": 0.1613, "theta": -0.0075, "rho": -0.0855, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 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": "AMT271217C00105000", "bid": 82.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0012, "vega": 0.1121, "theta": 0.0, "rho": 0.3795, "theo": 85.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "AMT271217P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0013, "vega": 0.1791, "theta": -0.0079, "rho": -0.0965, "theo": 1.4438, "change": 0.0, "open": 0.0, "high": 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": "AMT271217C00110000", "bid": 77.5, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0014, "vega": 0.141, "theta": 0.0, "rho": 0.4896, "theo": 80.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "AMT271217P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0015, "vega": 0.2012, "theta": -0.0086, "rho": -0.1108, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 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": "AMT271217C00115000", "bid": 74.5, "bid_size": 1.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0017, "vega": 0.1808, "theta": 0.0, "rho": 0.5793, "theo": 75.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "AMT271217P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0018, "vega": 0.2272, "theta": -0.0094, "rho": -0.1292, "theo": 1.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "AMT271217C00120000", "bid": 68.5, "bid_size": 6.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.002, "vega": 0.2083, "theta": -0.0008, "rho": 0.6449, "theo": 71.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "AMT271217P00120000", "bid": 0.5, "bid_size": 1.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0021, "vega": 0.2594, "theta": -0.0104, "rho": -0.153, "theo": 2.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "AMT271217C00125000", "bid": 64.4, "bid_size": 5.0, "ask": 68.5, "ask_size": 12.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0024, "vega": 0.2588, "theta": -0.0029, "rho": 0.7271, "theo": 66.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "AMT271217P00125000", "bid": 1.0, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0024, "vega": 0.2964, "theta": -0.0117, "rho": -0.1828, "theo": 2.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "AMT271217C00130000", "bid": 60.0, "bid_size": 5.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0028, "vega": 0.3067, "theta": -0.0052, "rho": 0.7969, "theo": 62.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AMT271217P00130000", "bid": 1.95, "bid_size": 7.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0028, "vega": 0.3386, "theta": -0.0132, "rho": -0.2188, "theo": 3.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T09:47:22", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMT271217C00135000", "bid": 56.0, "bid_size": 5.0, "ask": 60.5, "ask_size": 13.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0032, "vega": 0.3595, "theta": -0.0075, "rho": 0.8673, "theo": 58.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "AMT271217P00135000", "bid": 2.1, "bid_size": 8.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0032, "vega": 0.383, "theta": -0.0148, "rho": -0.2616, "theo": 4.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "AMT271217C00140000", "bid": 52.7, "bid_size": 5.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0036, "vega": 0.412, "theta": -0.0098, "rho": 0.9285, "theo": 54.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "AMT271217P00140000", "bid": 2.5, "bid_size": 8.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0036, "vega": 0.4301, "theta": -0.0166, "rho": -0.3088, "theo": 5.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AMT271217C00145000", "bid": 48.5, "bid_size": 6.0, "ask": 53.0, "ask_size": 13.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.004, "vega": 0.4625, "theta": -0.012, "rho": 0.976, "theo": 50.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "AMT271217P00145000", "bid": 3.9, "bid_size": 6.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0041, "vega": 0.4756, "theta": -0.0183, "rho": -0.3612, "theo": 6.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AMT271217C00150000", "bid": 45.6, "bid_size": 7.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0044, "vega": 0.5076, "theta": -0.0141, "rho": 0.9892, "theo": 47.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMT271217P00150000", "bid": 5.0, "bid_size": 13.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0045, "vega": 0.5204, "theta": -0.0199, "rho": -0.4184, "theo": 7.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AMT271217C00155000", "bid": 41.5, "bid_size": 5.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0047, "vega": 0.5523, "theta": -0.0162, "rho": 1.0111, "theo": 43.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "AMT271217P00155000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0049, "vega": 0.5632, "theta": -0.0214, "rho": -0.4771, "theo": 8.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "AMT271217C00160000", "bid": 38.5, "bid_size": 6.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0051, "vega": 0.5933, "theta": -0.018, "rho": 1.0248, "theo": 40.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "AMT271217P00160000", "bid": 8.0, "bid_size": 9.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0053, "vega": 0.6021, "theta": -0.0228, "rho": -0.539, "theo": 10.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AMT271217C00165000", "bid": 35.6, "bid_size": 6.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0054, "vega": 0.6299, "theta": -0.0197, "rho": 1.0307, "theo": 37.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "AMT271217P00165000", "bid": 9.5, "bid_size": 6.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0056, "vega": 0.6382, "theta": -0.024, "rho": -0.6006, "theo": 12.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AMT271217C00170000", "bid": 32.2, "bid_size": 5.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0058, "vega": 0.6626, "theta": -0.0212, "rho": 1.0579, "theo": 34.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "AMT271217P00170000", "bid": 11.5, "bid_size": 9.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.006, "vega": 0.6696, "theta": -0.0249, "rho": -0.6644, "theo": 13.921, "change": 0.0, "open": 0.0, "high": 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": "AMT271217C00175000", "bid": 29.5, "bid_size": 7.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0061, "vega": 0.6908, "theta": -0.0225, "rho": 1.0327, "theo": 31.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "AMT271217P00175000", "bid": 13.5, "bid_size": 9.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3386, "gamma": 0.0063, "vega": 0.6972, "theta": -0.0256, "rho": -0.7262, "theo": 15.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "AMT271217C00180000", "bid": 27.2, "bid_size": 8.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0063, "vega": 0.7147, "theta": -0.0236, "rho": 0.9986, "theo": 28.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "AMT271217P00180000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0066, "vega": 0.7196, "theta": -0.0261, "rho": -0.7913, "theo": 17.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "AMT271217C00185000", "bid": 24.0, "bid_size": 7.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0066, "vega": 0.7341, "theta": -0.0244, "rho": 0.9606, "theo": 26.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "AMT271217P00185000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0068, "vega": 0.7369, "theta": -0.0263, "rho": -0.8535, "theo": 20.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "AMT271217C00190000", "bid": 21.5, "bid_size": 9.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0068, "vega": 0.7486, "theta": -0.025, "rho": 0.9208, "theo": 23.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "AMT271217P00190000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3003, "open_interest": 1.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.007, "vega": 0.7491, "theta": -0.0264, "rho": -0.9163, "theo": 22.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AMT271217C00195000", "bid": 20.1, "bid_size": 7.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0069, "vega": 0.758, "theta": -0.0254, "rho": 0.8775, "theo": 21.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AMT271217P00195000", "bid": 23.0, "bid_size": 2.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0072, "vega": 0.7556, "theta": -0.0262, "rho": -0.9796, "theo": 25.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AMT271217C00200000", "bid": 17.5, "bid_size": 12.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.007, "vega": 0.7625, "theta": -0.0256, "rho": 0.8338, "theo": 19.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "AMT271217P00200000", "bid": 25.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0073, "vega": 0.7562, "theta": -0.0258, "rho": -1.037, "theo": 27.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "AMT271217C00210000", "bid": 13.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.007, "vega": 0.7565, "theta": -0.0255, "rho": 0.7422, "theo": 15.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "AMT271217P00210000", "bid": 31.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0074, "vega": 0.741, "theta": -0.0243, "rho": -1.1442, "theo": 34.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "AMT271217C00220000", "bid": 10.5, "bid_size": 23.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.291, "open_interest": 0.0, "volume": 2.0, "delta": 0.386, "gamma": 0.0069, "vega": 0.7323, "theta": -0.0246, "rho": 0.6497, "theo": 12.6121, "change": -0.26, "open": 11.0, "high": 13.59, "low": 11.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-09T13:20:53", "percent_change": -1.87726, "prev_day_close": 13.8499999046326}, {"option": "AMT271217P00220000", "bid": 38.5, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0073, "vega": 0.7044, "theta": -0.0222, "rho": -1.2301, "theo": 40.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "AMT271217C00230000", "bid": 8.1, "bid_size": 25.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0066, "vega": 0.6921, "theta": -0.023, "rho": 0.5588, "theo": 9.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AMT271217P00230000", "bid": 45.5, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0071, "vega": 0.6468, "theta": -0.0199, "rho": -1.246, "theo": 47.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "AMT271217C00240000", "bid": 6.3, "bid_size": 9.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0062, "vega": 0.6391, "theta": -0.021, "rho": 0.4721, "theo": 7.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "AMT271217P00240000", "bid": 53.5, "bid_size": 10.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0069, "vega": 0.5702, "theta": -0.0174, "rho": -1.1871, "theo": 55.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "AMT271217C00250000", "bid": 4.0, "bid_size": 17.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0056, "vega": 0.5778, "theta": -0.0188, "rho": 0.3926, "theo": 5.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMT271217P00250000", "bid": 62.0, "bid_size": 6.0, "ask": 66.7, "ask_size": 4.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0066, "vega": 0.4753, "theta": -0.0144, "rho": -1.062, "theo": 63.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "AMT271217C00260000", "bid": 2.6, "bid_size": 7.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.005, "vega": 0.5137, "theta": -0.0165, "rho": 0.3233, "theo": 4.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AMT271217P00260000", "bid": 70.5, "bid_size": 7.0, "ask": 73.8, "ask_size": 3.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0058, "vega": 0.3692, "theta": -0.0102, "rho": -0.8867, "theo": 72.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "AMT271217C00270000", "bid": 2.2, "bid_size": 9.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0044, "vega": 0.4522, "theta": -0.0145, "rho": 0.2657, "theo": 3.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMT271217P00270000", "bid": 80.0, "bid_size": 4.0, "ask": 83.5, "ask_size": 5.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0047, "vega": 0.2645, "theta": -0.0051, "rho": -0.7429, "theo": 81.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "AMT271217C00280000", "bid": 1.55, "bid_size": 10.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0039, "vega": 0.3985, "theta": -0.0128, "rho": 0.2203, "theo": 2.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "AMT271217P00280000", "bid": 89.5, "bid_size": 5.0, "ask": 92.9, "ask_size": 7.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0036, "vega": 0.1775, "theta": 0.0, "rho": -0.6147, "theo": 91.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AMT271217C00290000", "bid": 0.95, "bid_size": 8.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0034, "vega": 0.3548, "theta": -0.0115, "rho": 0.1868, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "AMT271217P00290000", "bid": 99.0, "bid_size": 8.0, "ask": 104.0, "ask_size": 13.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0027, "vega": 0.131, "theta": 0.0, "rho": -0.5732, "theo": 101.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "AMT280121C00085000", "bid": 102.0, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0259, "theta": 0.0, "rho": 0.1587, "theo": 104.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "AMT280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3486, "open_interest": 39.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.1309, "theta": -0.0063, "rho": -0.0736, "theo": 1.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T15:29:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AMT280121C00090000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0431, "theta": 0.0, "rho": 0.1736, "theo": 99.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "AMT280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 15.0, "iv": 0.4341, "open_interest": 29.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0009, "vega": 0.1437, "theta": -0.0065, "rho": -0.0814, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:38:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AMT280121C00095000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0539, "theta": 0.0, "rho": 0.24, "theo": 94.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-09-29T15:25:31", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AMT280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.001, "vega": 0.1573, "theta": -0.0068, "rho": -0.0906, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T09:53:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMT280121C00100000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0009, "vega": 0.0842, "theta": 0.0, "rho": 0.3261, "theo": 89.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-10-02T09:37:08", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMT280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4367, "open_interest": 123.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0012, "vega": 0.1747, "theta": -0.0072, "rho": -0.1021, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-02T14:11:46", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMT280121C00105000", "bid": 82.0, "bid_size": 2.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0011, "vega": 0.1085, "theta": 0.0, "rho": 0.3838, "theo": 85.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-10-09T12:38:37", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "AMT280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.409, "open_interest": 3.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0013, "vega": 0.1949, "theta": -0.0077, "rho": -0.1165, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-28T11:32:16", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMT280121C00110000", "bid": 79.3, "bid_size": 1.0, "ask": 82.0, "ask_size": 15.0, "iv": 0.3704, "open_interest": 3.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0014, "vega": 0.1448, "theta": 0.0, "rho": 0.4781, "theo": 80.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-05T10:11:30", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "AMT280121P00110000", "bid": 0.1, "bid_size": 5.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.3569, "open_interest": 5.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0016, "vega": 0.22, "theta": -0.0084, "rho": -0.136, "theo": 1.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-05T09:30:13", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "AMT280121C00115000", "bid": 74.2, "bid_size": 5.0, "ask": 77.5, "ask_size": 13.0, "iv": 0.349, "open_interest": 3.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0017, "vega": 0.1788, "theta": 0.0, "rho": 0.5957, "theo": 75.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2025-12-03T13:10:10", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "AMT280121P00115000", "bid": 0.4, "bid_size": 5.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3475, "open_interest": 6.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0018, "vega": 0.2502, "theta": -0.0093, "rho": -0.1606, "theo": 2.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-09-14T14:53:59", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "AMT280121C00120000", "bid": 68.8, "bid_size": 6.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.32, "open_interest": 3.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.002, "vega": 0.2238, "theta": -0.0014, "rho": 0.6956, "theo": 71.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.22, "last_trade_time": "2026-06-10T12:47:31", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "AMT280121P00120000", "bid": 0.95, "bid_size": 3.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.3246, "open_interest": 9.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0022, "vega": 0.2859, "theta": -0.0105, "rho": -0.1918, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-09T12:28:57", "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "AMT280121C00125000", "bid": 64.5, "bid_size": 15.0, "ask": 69.0, "ask_size": 20.0, "iv": 0.3273, "open_interest": 8.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0024, "vega": 0.2818, "theta": -0.0035, "rho": 0.7802, "theo": 66.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-03-17T11:10:59", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "AMT280121P00125000", "bid": 2.1, "bid_size": 72.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.3401, "open_interest": 11.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0025, "vega": 0.3258, "theta": -0.0118, "rho": -0.2294, "theo": 3.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T09:30:09", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMT280121C00130000", "bid": 61.2, "bid_size": 25.0, "ask": 65.0, "ask_size": 23.0, "iv": 0.3415, "open_interest": 11.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0028, "vega": 0.3244, "theta": -0.0057, "rho": 0.8517, "theo": 62.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.03, "last_trade_time": "2026-10-21T14:51:57", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "AMT280121P00130000", "bid": 2.75, "bid_size": 131.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.3412, "open_interest": 178.0, "volume": 2.0, "delta": -0.1079, "gamma": 0.0029, "vega": 0.3693, "theta": -0.0132, "rho": -0.2743, "theo": 3.8971, "change": -0.4, "open": 4.5, "high": 4.5, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:33:28", "percent_change": -9.52381, "prev_day_close": 4.19999992847443}, {"option": "AMT280121C00135000", "bid": 56.5, "bid_size": 20.0, "ask": 61.0, "ask_size": 25.0, "iv": 0.3289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0032, "vega": 0.3838, "theta": -0.0079, "rho": 0.9199, "theo": 58.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-05-27T10:24:19", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "AMT280121P00135000", "bid": 2.55, "bid_size": 71.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.3253, "open_interest": 16.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0032, "vega": 0.4143, "theta": -0.0147, "rho": -0.325, "theo": 4.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T12:12:57", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "AMT280121C00140000", "bid": 52.8, "bid_size": 1.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.327, "open_interest": 8.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0036, "vega": 0.4292, "theta": -0.01, "rho": 0.9867, "theo": 54.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-04T11:18:16", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "AMT280121P00140000", "bid": 3.0, "bid_size": 13.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3184, "open_interest": 15.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0036, "vega": 0.4612, "theta": -0.0163, "rho": -0.3827, "theo": 5.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-11-05T11:14:39", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AMT280121C00145000", "bid": 49.0, "bid_size": 5.0, "ask": 53.5, "ask_size": 16.0, "iv": 0.3257, "open_interest": 6.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0039, "vega": 0.4843, "theta": -0.0121, "rho": 1.0263, "theo": 51.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2025-11-24T09:52:27", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "AMT280121P00145000", "bid": 4.5, "bid_size": 22.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3242, "open_interest": 48.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.004, "vega": 0.5062, "theta": -0.0178, "rho": -0.4449, "theo": 6.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T10:44:24", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AMT280121C00150000", "bid": 45.5, "bid_size": 8.0, "ask": 50.0, "ask_size": 59.0, "iv": 0.3246, "open_interest": 38.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0043, "vega": 0.5364, "theta": -0.014, "rho": 1.0686, "theo": 47.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-11-04T10:56:52", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "AMT280121P00150000", "bid": 5.7, "bid_size": 14.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.319, "open_interest": 331.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0044, "vega": 0.5511, "theta": -0.0192, "rho": -0.5129, "theo": 8.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T13:44:55", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AMT280121C00155000", "bid": 42.0, "bid_size": 11.0, "ask": 46.5, "ask_size": 36.0, "iv": 0.3202, "open_interest": 19.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0046, "vega": 0.5738, "theta": -0.0159, "rho": 1.1136, "theo": 44.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-07-29T09:54:53", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "AMT280121P00155000", "bid": 7.4, "bid_size": 6.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.3202, "open_interest": 34.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0047, "vega": 0.5913, "theta": -0.0206, "rho": -0.5812, "theo": 9.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-20T14:14:44", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "AMT280121C00160000", "bid": 39.0, "bid_size": 95.0, "ask": 43.5, "ask_size": 142.0, "iv": 0.3221, "open_interest": 33.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.005, "vega": 0.6192, "theta": -0.0176, "rho": 1.1292, "theo": 41.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-14T10:22:27", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "AMT280121P00160000", "bid": 9.0, "bid_size": 15.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.3132, "open_interest": 30.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0051, "vega": 0.6302, "theta": -0.0217, "rho": -0.6446, "theo": 11.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T09:30:45", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AMT280121C00165000", "bid": 36.0, "bid_size": 112.0, "ask": 40.5, "ask_size": 191.0, "iv": 0.321, "open_interest": 241.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0053, "vega": 0.6499, "theta": -0.0192, "rho": 1.1132, "theo": 38.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-04T09:36:27", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "AMT280121P00165000", "bid": 10.9, "bid_size": 14.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.3196, "open_interest": 8.0, "volume": 1.0, "delta": -0.2794, "gamma": 0.0054, "vega": 0.664, "theta": -0.0227, "rho": -0.7072, "theo": 13.0577, "change": -0.35, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:13:22", "percent_change": -2.6616, "prev_day_close": 13.1500000953674}, {"option": "AMT280121C00170000", "bid": 33.0, "bid_size": 126.0, "ask": 37.5, "ask_size": 173.0, "iv": 0.3179, "open_interest": 52.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0056, "vega": 0.6866, "theta": -0.0206, "rho": 1.0818, "theo": 35.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-10-26T11:11:10", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "AMT280121P00170000", "bid": 12.5, "bid_size": 58.0, "ask": 16.3, "ask_size": 31.0, "iv": 0.3079, "open_interest": 139.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0057, "vega": 0.6948, "theta": -0.0235, "rho": -0.7786, "theo": 14.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T15:19:26", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AMT280121C00175000", "bid": 30.0, "bid_size": 8.0, "ask": 34.5, "ask_size": 58.0, "iv": 0.3125, "open_interest": 45.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0059, "vega": 0.7114, "theta": -0.0217, "rho": 1.0564, "theo": 32.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-13T09:59:06", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "AMT280121P00175000", "bid": 14.5, "bid_size": 7.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.3121, "open_interest": 47.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.006, "vega": 0.7217, "theta": -0.0241, "rho": -0.8419, "theo": 16.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-10-28T13:01:46", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "AMT280121C00180000", "bid": 27.5, "bid_size": 11.0, "ask": 32.0, "ask_size": 68.0, "iv": 0.3125, "open_interest": 63.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.0062, "vega": 0.7381, "theta": -0.0227, "rho": 1.0248, "theo": 29.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.82, "last_trade_time": "2026-11-05T10:57:38", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "AMT280121P00180000", "bid": 16.5, "bid_size": 34.0, "ask": 21.5, "ask_size": 34.0, "iv": 0.3099, "open_interest": 100.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0063, "vega": 0.7443, "theta": -0.0245, "rho": -0.9132, "theo": 18.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-11-06T15:33:16", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "AMT280121C00185000", "bid": 25.0, "bid_size": 114.0, "ask": 29.5, "ask_size": 231.0, "iv": 0.31, "open_interest": 42.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0064, "vega": 0.7558, "theta": -0.0234, "rho": 0.9867, "theo": 26.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-11-06T14:06:38", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AMT280121P00185000", "bid": 19.0, "bid_size": 9.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.3069, "open_interest": 14.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0065, "vega": 0.7619, "theta": -0.0247, "rho": -0.9789, "theo": 21.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-16T11:41:40", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "AMT280121C00190000", "bid": 22.5, "bid_size": 111.0, "ask": 27.0, "ask_size": 254.0, "iv": 0.306, "open_interest": 29.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0066, "vega": 0.769, "theta": -0.024, "rho": 0.9567, "theo": 24.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AMT280121P00190000", "bid": 21.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3021, "open_interest": 70.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0067, "vega": 0.7744, "theta": -0.0248, "rho": -1.0445, "theo": 23.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-11-04T11:22:24", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "AMT280121C00195000", "bid": 21.2, "bid_size": 108.0, "ask": 25.0, "ask_size": 264.0, "iv": 0.3109, "open_interest": 94.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0067, "vega": 0.7808, "theta": -0.0244, "rho": 0.9062, "theo": 22.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.46, "last_trade_time": "2026-11-06T14:01:34", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "AMT280121P00195000", "bid": 24.1, "bid_size": 3.0, "ask": 27.2, "ask_size": 4.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0069, "vega": 0.7814, "theta": -0.0247, "rho": -1.1029, "theo": 26.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "AMT280121C00200000", "bid": 19.2, "bid_size": 87.0, "ask": 22.5, "ask_size": 244.0, "iv": 0.3064, "open_interest": 144.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0068, "vega": 0.7859, "theta": -0.0246, "rho": 0.8706, "theo": 20.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.04, "last_trade_time": "2026-11-05T15:19:57", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "AMT280121P00200000", "bid": 26.5, "bid_size": 21.0, "ask": 31.0, "ask_size": 20.0, "iv": 0.2962, "open_interest": 6.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.007, "vega": 0.784, "theta": -0.0244, "rho": -1.158, "theo": 28.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T15:03:55", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "AMT280121C00210000", "bid": 14.5, "bid_size": 164.0, "ask": 19.0, "ask_size": 292.0, "iv": 0.2972, "open_interest": 215.0, "volume": 1.0, "delta": 0.4552, "gamma": 0.0068, "vega": 0.7825, "theta": -0.0245, "rho": 0.7795, "theo": 16.5682, "change": -0.55, "open": 16.95, "high": 16.95, "low": 16.95, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T10:10:38", "percent_change": -3.14286, "prev_day_close": 17.5}, {"option": "AMT280121P00210000", "bid": 33.6, "bid_size": 11.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.2962, "open_interest": 2.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0071, "vega": 0.7728, "theta": -0.0232, "rho": -1.2656, "theo": 34.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:53:52", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "AMT280121C00220000", "bid": 11.5, "bid_size": 190.0, "ask": 16.0, "ask_size": 316.0, "iv": 0.2956, "open_interest": 356.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0067, "vega": 0.7605, "theta": -0.0238, "rho": 0.6873, "theo": 13.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-06T15:33:16", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "AMT280121P00220000", "bid": 39.0, "bid_size": 13.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.2875, "open_interest": 5.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.007, "vega": 0.7412, "theta": -0.0215, "rho": -1.3555, "theo": 41.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-07-07T10:28:24", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "AMT280121C00230000", "bid": 9.8, "bid_size": 169.0, "ask": 12.8, "ask_size": 339.0, "iv": 0.2952, "open_interest": 134.0, "volume": 1.0, "delta": 0.3382, "gamma": 0.0065, "vega": 0.7225, "theta": -0.0224, "rho": 0.5968, "theo": 10.6637, "change": -0.45, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T10:21:18", "percent_change": -3.7037, "prev_day_close": 12.1500000953674}, {"option": "AMT280121P00230000", "bid": 46.7, "bid_size": 14.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.007, "vega": 0.6896, "theta": -0.0194, "rho": -1.3857, "theo": 48.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AMT280121C00240000", "bid": 6.5, "bid_size": 177.0, "ask": 11.2, "ask_size": 340.0, "iv": 0.289, "open_interest": 113.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0061, "vega": 0.6718, "theta": -0.0206, "rho": 0.5104, "theo": 8.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-10-23T15:16:54", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AMT280121P00240000", "bid": 54.0, "bid_size": 13.0, "ask": 57.5, "ask_size": 15.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0068, "vega": 0.618, "theta": -0.0174, "rho": -1.3415, "theo": 56.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "AMT280121C00250000", "bid": 4.9, "bid_size": 199.0, "ask": 9.5, "ask_size": 301.0, "iv": 0.2892, "open_interest": 510.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0056, "vega": 0.6124, "theta": -0.0185, "rho": 0.4306, "theo": 6.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-10-23T13:52:12", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AMT280121P00250000", "bid": 62.5, "bid_size": 10.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0066, "vega": 0.5217, "theta": -0.0151, "rho": -1.1862, "theo": 64.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-07-01T09:37:22", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "AMT280121C00260000", "bid": 4.6, "bid_size": 6.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.2946, "open_interest": 17.0, "volume": 12.0, "delta": 0.196, "gamma": 0.0051, "vega": 0.5523, "theta": -0.0165, "rho": 0.3597, "theo": 5.0586, "change": -1.15, "open": 5.4, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:51:04", "percent_change": -17.8295, "prev_day_close": 6.45000004768372}, {"option": "AMT280121P00260000", "bid": 71.0, "bid_size": 6.0, "ask": 74.1, "ask_size": 6.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.006, "vega": 0.4188, "theta": -0.0118, "rho": -0.9783, "theo": 72.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.8, "last_trade_time": "2026-07-01T09:36:31", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "AMT280121C00270000", "bid": 2.85, "bid_size": 231.0, "ask": 5.6, "ask_size": 286.0, "iv": 0.2792, "open_interest": 104.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0045, "vega": 0.4912, "theta": -0.0146, "rho": 0.3004, "theo": 3.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-13T13:00:25", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AMT280121P00270000", "bid": 80.0, "bid_size": 6.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0051, "vega": 0.3088, "theta": -0.0072, "rho": -0.8812, "theo": 82.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "AMT280121C00280000", "bid": 1.2, "bid_size": 22.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.2706, "open_interest": 108.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.004, "vega": 0.4355, "theta": -0.013, "rho": 0.2516, "theo": 3.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T09:30:11", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "AMT280121P00280000", "bid": 89.5, "bid_size": 6.0, "ask": 93.1, "ask_size": 3.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.004, "vega": 0.2127, "theta": -0.0021, "rho": -0.6993, "theo": 91.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "AMT280121C00290000", "bid": 1.35, "bid_size": 25.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.2792, "open_interest": 10.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0035, "vega": 0.3897, "theta": -0.0117, "rho": 0.2146, "theo": 2.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-28T11:32:40", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "AMT280121P00290000", "bid": 99.0, "bid_size": 7.0, "ask": 103.3, "ask_size": 6.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.003, "vega": 0.146, "theta": 0.0, "rho": -0.5681, "theo": 101.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "AMT280421C00085000", "bid": 102.0, "bid_size": 2.0, "ask": 107.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.026, "theta": 0.0, "rho": 0.1591, "theo": 104.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "AMT280421P00085000", "bid": 0.05, "bid_size": 1.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0008, "vega": 0.1547, "theta": -0.0057, "rho": -0.1008, "theo": 1.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "AMT280421C00090000", "bid": 97.3, "bid_size": 1.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0005, "vega": 0.0416, "theta": 0.0, "rho": 0.1814, "theo": 99.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "AMT280421P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0009, "vega": 0.1699, "theta": -0.006, "rho": -0.1121, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 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": "AMT280421C00095000", "bid": 92.0, "bid_size": 3.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0007, "vega": 0.0605, "theta": 0.0, "rho": 0.2588, "theo": 94.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "AMT280421P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.001, "vega": 0.1882, "theta": -0.0064, "rho": -0.1264, "theo": 1.5527, "change": 0.0, "open": 0.0, "high": 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": "AMT280421C00100000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.001, "vega": 0.0948, "theta": 0.0, "rho": 0.3547, "theo": 90.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.37, "last_trade_time": "2026-08-12T09:30:05", "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "AMT280421P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3741, "open_interest": 13.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0012, "vega": 0.2119, "theta": -0.0069, "rho": -0.1456, "theo": 1.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-13T13:05:27", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "AMT280421C00105000", "bid": 83.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 10.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0013, "vega": 0.1419, "theta": 0.0, "rho": 0.5005, "theo": 85.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "AMT280421P00105000", "bid": 0.3, "bid_size": 5.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3523, "open_interest": 3.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0014, "vega": 0.2378, "theta": -0.0075, "rho": -0.1686, "theo": 2.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-02T09:58:00", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AMT280421C00110000", "bid": 78.0, "bid_size": 5.0, "ask": 82.5, "ask_size": 13.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0016, "vega": 0.1853, "theta": 0.0, "rho": 0.5898, "theo": 80.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "AMT280421P00110000", "bid": 0.75, "bid_size": 5.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3443, "open_interest": 3.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0017, "vega": 0.2689, "theta": -0.0083, "rho": -0.1976, "theo": 2.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-06T10:39:46", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "AMT280421C00115000", "bid": 73.5, "bid_size": 7.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0018, "vega": 0.2274, "theta": 0.0, "rho": 0.7089, "theo": 76.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "AMT280421P00115000", "bid": 0.8, "bid_size": 4.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0019, "vega": 0.3058, "theta": -0.0092, "rho": -0.2348, "theo": 2.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "AMT280421C00120000", "bid": 70.6, "bid_size": 5.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.3526, "open_interest": 4.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0022, "vega": 0.2806, "theta": -0.0011, "rho": 0.8396, "theo": 71.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-08-05T12:07:01", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "AMT280421P00120000", "bid": 2.05, "bid_size": 10.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.339, "open_interest": 2.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0022, "vega": 0.3453, "theta": -0.0103, "rho": -0.2776, "theo": 3.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-14T11:04:39", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "AMT280421C00125000", "bid": 65.5, "bid_size": 5.0, "ask": 70.0, "ask_size": 13.0, "iv": 0.3352, "open_interest": 1.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0025, "vega": 0.3446, "theta": -0.0031, "rho": 0.9486, "theo": 67.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.51, "last_trade_time": "2026-11-04T15:17:18", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "AMT280421P00125000", "bid": 2.85, "bid_size": 6.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.3373, "open_interest": 11.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0025, "vega": 0.3897, "theta": -0.0115, "rho": -0.3295, "theo": 4.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-10-19T10:53:15", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AMT280421C00130000", "bid": 61.5, "bid_size": 6.0, "ask": 66.0, "ask_size": 13.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0028, "vega": 0.3999, "theta": -0.005, "rho": 1.0803, "theo": 63.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-07T12:29:05", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "AMT280421P00130000", "bid": 3.0, "bid_size": 10.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.3265, "open_interest": 14.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0028, "vega": 0.4342, "theta": -0.0127, "rho": -0.3867, "theo": 4.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:24:20", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AMT280421C00135000", "bid": 58.0, "bid_size": 5.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0031, "vega": 0.4547, "theta": -0.0067, "rho": 1.1836, "theo": 59.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "AMT280421P00135000", "bid": 4.0, "bid_size": 7.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0032, "vega": 0.4818, "theta": -0.014, "rho": -0.4469, "theo": 5.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AMT280421C00140000", "bid": 54.0, "bid_size": 4.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.3273, "open_interest": 1.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0034, "vega": 0.5101, "theta": -0.0085, "rho": 1.2978, "theo": 56.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-06T11:06:23", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "AMT280421P00140000", "bid": 5.1, "bid_size": 6.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.3219, "open_interest": 5.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0035, "vega": 0.5269, "theta": -0.0152, "rho": -0.5097, "theo": 7.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:32:59", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AMT280421C00145000", "bid": 50.5, "bid_size": 8.0, "ask": 55.0, "ask_size": 13.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0037, "vega": 0.5529, "theta": -0.0102, "rho": 1.3792, "theo": 52.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "AMT280421P00145000", "bid": 6.0, "bid_size": 11.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.3222, "open_interest": 1.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0038, "vega": 0.573, "theta": -0.0164, "rho": -0.5828, "theo": 8.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-08-05T10:45:16", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "AMT280421C00150000", "bid": 47.5, "bid_size": 8.0, "ask": 52.0, "ask_size": 12.0, "iv": 0.3291, "open_interest": 5.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.004, "vega": 0.6009, "theta": -0.0119, "rho": 1.4136, "theo": 49.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-20T09:36:50", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "AMT280421P00150000", "bid": 7.6, "bid_size": 3.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.3167, "open_interest": 1.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0041, "vega": 0.6148, "theta": -0.0175, "rho": -0.6546, "theo": 9.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-28T10:44:39", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AMT280421C00155000", "bid": 44.1, "bid_size": 7.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0043, "vega": 0.6398, "theta": -0.0135, "rho": 1.3741, "theo": 46.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "AMT280421P00155000", "bid": 9.0, "bid_size": 11.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.3143, "open_interest": 4.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0044, "vega": 0.6565, "theta": -0.0185, "rho": -0.7306, "theo": 11.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-21T11:08:40", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AMT280421C00160000", "bid": 42.0, "bid_size": 6.0, "ask": 45.5, "ask_size": 18.0, "iv": 0.3291, "open_interest": 4.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0046, "vega": 0.6675, "theta": -0.015, "rho": 1.3748, "theo": 43.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-09T12:19:56", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "AMT280421P00160000", "bid": 10.7, "bid_size": 7.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.3187, "open_interest": 9.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0047, "vega": 0.6926, "theta": -0.0194, "rho": -0.8041, "theo": 12.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-10-07T09:30:10", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AMT280421C00165000", "bid": 38.0, "bid_size": 7.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0049, "vega": 0.7148, "theta": -0.0163, "rho": 1.3247, "theo": 40.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "AMT280421P00165000", "bid": 12.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.3171, "open_interest": 70.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.005, "vega": 0.7284, "theta": -0.0201, "rho": -0.8812, "theo": 14.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-10-22T15:26:22", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "AMT280421C00170000", "bid": 35.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.3143, "open_interest": 2.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0051, "vega": 0.7393, "theta": -0.0175, "rho": 1.3151, "theo": 37.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-07-31T11:46:53", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "AMT280421P00170000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3129, "open_interest": 4.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0053, "vega": 0.7574, "theta": -0.0207, "rho": -0.9527, "theo": 16.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-05T12:17:02", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AMT280421C00175000", "bid": 32.6, "bid_size": 7.0, "ask": 37.0, "ask_size": 13.0, "iv": 0.3155, "open_interest": 1.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0054, "vega": 0.7756, "theta": -0.0185, "rho": 1.2606, "theo": 34.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-10-09T10:05:56", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "AMT280421P00175000", "bid": 16.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.3104, "open_interest": 98.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0055, "vega": 0.7838, "theta": -0.0211, "rho": -1.0229, "theo": 18.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.31, "last_trade_time": "2026-09-10T10:42:59", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AMT280421C00180000", "bid": 30.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0056, "vega": 0.7957, "theta": -0.0193, "rho": 1.2408, "theo": 31.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-09-28T10:16:45", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "AMT280421P00180000", "bid": 18.6, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.3099, "open_interest": 6.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0058, "vega": 0.8068, "theta": -0.0214, "rho": -1.0973, "theo": 20.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-28T15:20:56", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "AMT280421C00185000", "bid": 27.5, "bid_size": 7.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.3108, "open_interest": 2.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0058, "vega": 0.8197, "theta": -0.0201, "rho": 1.1838, "theo": 29.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-26T15:26:06", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "AMT280421P00185000", "bid": 20.5, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.006, "vega": 0.8249, "theta": -0.0216, "rho": -1.1708, "theo": 22.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "AMT280421C00190000", "bid": 25.0, "bid_size": 7.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.3062, "open_interest": 2.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.006, "vega": 0.8338, "theta": -0.0206, "rho": 1.1545, "theo": 27.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-10T14:11:27", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "AMT280421P00190000", "bid": 23.0, "bid_size": 8.0, "ask": 27.9, "ask_size": 4.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0062, "vega": 0.8382, "theta": -0.0216, "rho": -1.2322, "theo": 25.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "AMT280421C00195000", "bid": 22.9, "bid_size": 7.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.5626, "gamma": 0.0061, "vega": 0.8445, "theta": -0.0211, "rho": 1.1316, "theo": 24.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-11-04T15:57:39", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "AMT280421P00195000", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0063, "vega": 0.8473, "theta": -0.0216, "rho": -1.3014, "theo": 27.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "AMT280421C00200000", "bid": 20.8, "bid_size": 21.0, "ask": 25.0, "ask_size": 22.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.0062, "vega": 0.8525, "theta": -0.0214, "rho": 1.0594, "theo": 22.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-02T15:47:08", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "AMT280421P00200000", "bid": 28.6, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0065, "vega": 0.8502, "theta": -0.0213, "rho": -1.3478, "theo": 30.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.37, "last_trade_time": "2026-08-12T09:30:05", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "AMT280421C00210000", "bid": 16.9, "bid_size": 23.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.2974, "open_interest": 6.0, "volume": 3.0, "delta": 0.4771, "gamma": 0.0063, "vega": 0.8524, "theta": -0.0215, "rho": 0.9603, "theo": 18.9827, "change": -0.5, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T11:15:32", "percent_change": -2.48756, "prev_day_close": 20.1000003814697}, {"option": "AMT280421P00210000", "bid": 34.0, "bid_size": 6.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0066, "vega": 0.8444, "theta": -0.0205, "rho": -1.4522, "theo": 36.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "AMT280421C00220000", "bid": 13.5, "bid_size": 24.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.2912, "open_interest": 4.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0063, "vega": 0.8437, "theta": -0.0212, "rho": 0.8903, "theo": 15.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-10-20T10:49:51", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AMT280421P00220000", "bid": 40.5, "bid_size": 6.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.2849, "open_interest": 5.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0067, "vega": 0.8176, "theta": -0.0191, "rho": -1.5526, "theo": 42.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-28T10:45:42", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "AMT280421C00230000", "bid": 10.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0061, "vega": 0.8118, "theta": -0.0204, "rho": 0.7808, "theo": 12.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AMT280421P00230000", "bid": 47.5, "bid_size": 6.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0066, "vega": 0.7699, "theta": -0.0173, "rho": -1.5998, "theo": 49.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "AMT280421C00240000", "bid": 9.1, "bid_size": 6.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.2878, "open_interest": 3.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0059, "vega": 0.7664, "theta": -0.0192, "rho": 0.6775, "theo": 10.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-10-06T10:46:34", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "AMT280421P00240000", "bid": 55.0, "bid_size": 6.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0066, "vega": 0.7062, "theta": -0.0156, "rho": -1.5618, "theo": 57.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "AMT280421C00250000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.2837, "open_interest": 2.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0056, "vega": 0.7115, "theta": -0.0177, "rho": 0.5822, "theo": 8.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:32:36", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AMT280421P00250000", "bid": 63.0, "bid_size": 6.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0066, "vega": 0.6121, "theta": -0.0139, "rho": -1.4351, "theo": 65.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "AMT280421C00260000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.2835, "open_interest": 1.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0051, "vega": 0.6651, "theta": -0.0162, "rho": 0.5162, "theo": 6.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T15:21:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AMT280421P00260000", "bid": 71.5, "bid_size": 6.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0062, "vega": 0.5024, "theta": -0.0115, "rho": -1.2448, "theo": 73.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "AMT280421C00270000", "bid": 3.9, "bid_size": 8.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0047, "vega": 0.5996, "theta": -0.0146, "rho": 0.4329, "theo": 5.4344, "change": 0.0, "open": 0.0, "high": 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": "AMT280421P00270000", "bid": 80.5, "bid_size": 3.0, "ask": 84.6, "ask_size": 4.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0056, "vega": 0.3851, "theta": -0.0078, "rho": -1.0348, "theo": 82.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "AMT280421C00280000", "bid": 3.0, "bid_size": 6.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0042, "vega": 0.5393, "theta": -0.0133, "rho": 0.3658, "theo": 4.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AMT280421P00280000", "bid": 89.5, "bid_size": 6.0, "ask": 93.6, "ask_size": 3.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0046, "vega": 0.2968, "theta": -0.0034, "rho": -0.8165, "theo": 91.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "AMT280421C00290000", "bid": 1.55, "bid_size": 10.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0038, "vega": 0.4966, "theta": -0.0121, "rho": 0.3239, "theo": 3.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AMT280421P00290000", "bid": 99.0, "bid_size": 6.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0036, "vega": 0.2029, "theta": 0.0, "rho": -0.7115, "theo": 101.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "AMT290119C00090000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0316, "theta": 0.0, "rho": 0.1492, "theo": 99.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "AMT290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3647, "open_interest": 2.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.001, "vega": 0.2524, "theta": -0.0053, "rho": -0.2255, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T10:30:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMT290119C00095000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0008, "vega": 0.058, "theta": 0.0, "rho": 0.249, "theo": 94.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "AMT290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0012, "vega": 0.2866, "theta": -0.0058, "rho": -0.2646, "theo": 2.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AMT290119C00100000", "bid": 87.8, "bid_size": 6.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0012, "vega": 0.124, "theta": 0.0, "rho": 0.4358, "theo": 90.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-10-26T11:41:27", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "AMT290119P00100000", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0014, "vega": 0.3227, "theta": -0.0064, "rho": -0.3081, "theo": 2.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMT290119C00105000", "bid": 83.0, "bid_size": 4.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0015, "vega": 0.2089, "theta": 0.0, "rho": 0.6657, "theo": 85.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "AMT290119P00105000", "bid": 0.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0016, "vega": 0.3628, "theta": -0.0071, "rho": -0.36, "theo": 3.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T14:22:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMT290119C00110000", "bid": 79.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0018, "vega": 0.2838, "theta": 0.0, "rho": 0.8954, "theo": 81.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "AMT290119P00110000", "bid": 1.5, "bid_size": 15.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3251, "open_interest": 1.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0018, "vega": 0.406, "theta": -0.0078, "rho": -0.4224, "theo": 4.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T10:54:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "AMT290119C00115000", "bid": 74.5, "bid_size": 4.0, "ask": 79.0, "ask_size": 11.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.002, "vega": 0.3476, "theta": 0.0, "rho": 0.9612, "theo": 76.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "AMT290119P00115000", "bid": 2.3, "bid_size": 9.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3225, "open_interest": 4.0, "volume": 0.0, "delta": -0.099, "gamma": 0.002, "vega": 0.4502, "theta": -0.0086, "rho": -0.4894, "theo": 4.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-28T15:49:11", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "AMT290119C00120000", "bid": 70.5, "bid_size": 6.0, "ask": 75.0, "ask_size": 9.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0023, "vega": 0.4077, "theta": -0.0012, "rho": 1.1595, "theo": 72.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "AMT290119P00120000", "bid": 3.2, "bid_size": 2.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.3243, "open_interest": 12.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0023, "vega": 0.4993, "theta": -0.0094, "rho": -0.5702, "theo": 5.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-28T12:22:49", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AMT290119C00125000", "bid": 67.0, "bid_size": 4.0, "ask": 71.5, "ask_size": 10.0, "iv": 0.3298, "open_interest": 2.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0025, "vega": 0.4815, "theta": -0.0026, "rho": 1.2888, "theo": 69.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.12, "last_trade_time": "2026-10-21T14:51:57", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "AMT290119P00125000", "bid": 4.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3216, "open_interest": 13.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0025, "vega": 0.5448, "theta": -0.0102, "rho": -0.6502, "theo": 6.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-05T10:28:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AMT290119C00130000", "bid": 64.1, "bid_size": 4.0, "ask": 68.0, "ask_size": 12.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0028, "vega": 0.5404, "theta": -0.0038, "rho": 1.4428, "theo": 65.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "AMT290119P00130000", "bid": 5.8, "bid_size": 28.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.3251, "open_interest": 1.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0028, "vega": 0.5938, "theta": -0.011, "rho": -0.7437, "theo": 7.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-06T14:29:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "AMT290119C00135000", "bid": 60.5, "bid_size": 4.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.3312, "open_interest": 1.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.003, "vega": 0.6095, "theta": -0.005, "rho": 1.5335, "theo": 62.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-09-21T13:19:49", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "AMT290119P00135000", "bid": 6.9, "bid_size": 1.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.3237, "open_interest": 1.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.003, "vega": 0.6394, "theta": -0.0117, "rho": -0.839, "theo": 9.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-05T10:28:02", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AMT290119C00140000", "bid": 56.5, "bid_size": 2.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0032, "vega": 0.6527, "theta": -0.0062, "rho": 1.6171, "theo": 58.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "AMT290119P00140000", "bid": 8.4, "bid_size": 3.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.3193, "open_interest": 1.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0032, "vega": 0.6834, "theta": -0.0124, "rho": -0.9292, "theo": 10.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-15T15:04:55", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMT290119C00145000", "bid": 54.3, "bid_size": 7.0, "ask": 58.0, "ask_size": 15.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0034, "vega": 0.7062, "theta": -0.0074, "rho": 1.6991, "theo": 55.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "AMT290119P00145000", "bid": 9.5, "bid_size": 14.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0034, "vega": 0.7274, "theta": -0.0131, "rho": -1.0242, "theo": 11.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AMT290119C00150000", "bid": 50.6, "bid_size": 9.0, "ask": 55.0, "ask_size": 19.0, "iv": 0.3223, "open_interest": 5.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0036, "vega": 0.7486, "theta": -0.0085, "rho": 1.702, "theo": 52.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.49, "last_trade_time": "2026-10-30T12:13:42", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "AMT290119P00150000", "bid": 11.2, "bid_size": 27.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.3135, "open_interest": 7.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0037, "vega": 0.7671, "theta": -0.0136, "rho": -1.1168, "theo": 13.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T14:29:19", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "AMT290119C00155000", "bid": 47.5, "bid_size": 7.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.3188, "open_interest": 2.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0038, "vega": 0.7836, "theta": -0.0096, "rho": 1.7447, "theo": 49.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.86, "last_trade_time": "2026-10-07T13:29:14", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "AMT290119P00155000", "bid": 12.7, "bid_size": 6.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0039, "vega": 0.8071, "theta": -0.0141, "rho": -1.218, "theo": 15.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AMT290119C00160000", "bid": 44.5, "bid_size": 7.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.004, "vega": 0.8308, "theta": -0.0106, "rho": 1.7911, "theo": 46.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "AMT290119P00160000", "bid": 14.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3129, "open_interest": 8.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0041, "vega": 0.842, "theta": -0.0146, "rho": -1.2981, "theo": 16.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.96, "last_trade_time": "2026-11-05T15:55:16", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "AMT290119C00165000", "bid": 42.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0042, "vega": 0.8613, "theta": -0.0114, "rho": 1.8496, "theo": 43.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "AMT290119P00165000", "bid": 16.0, "bid_size": 12.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3068, "open_interest": 4.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0043, "vega": 0.8746, "theta": -0.0149, "rho": -1.3983, "theo": 18.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.73, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "AMT290119C00170000", "bid": 39.3, "bid_size": 7.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0044, "vega": 0.887, "theta": -0.0122, "rho": 1.8462, "theo": 41.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-10-09T09:33:00", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "AMT290119P00170000", "bid": 18.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.308, "open_interest": 6.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0045, "vega": 0.9056, "theta": -0.0152, "rho": -1.5025, "theo": 20.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.53, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AMT290119C00175000", "bid": 36.9, "bid_size": 6.0, "ask": 41.0, "ask_size": 18.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0046, "vega": 0.9225, "theta": -0.013, "rho": 1.7875, "theo": 38.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.37, "last_trade_time": "2026-10-09T12:59:14", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "AMT290119P00175000", "bid": 20.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.3051, "open_interest": 2.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0047, "vega": 0.932, "theta": -0.0154, "rho": -1.6071, "theo": 22.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-11-05T15:55:18", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "AMT290119C00180000", "bid": 34.3, "bid_size": 4.0, "ask": 39.0, "ask_size": 27.0, "iv": 0.3072, "open_interest": 3.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0047, "vega": 0.9448, "theta": -0.0136, "rho": 1.7607, "theo": 36.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.16, "last_trade_time": "2026-11-04T12:39:22", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "AMT290119P00180000", "bid": 22.5, "bid_size": 6.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.3038, "open_interest": 15.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0048, "vega": 0.9552, "theta": -0.0155, "rho": -1.6876, "theo": 24.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.8, "last_trade_time": "2026-10-28T15:17:05", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "AMT290119C00185000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 23.0, "iv": 0.3041, "open_interest": 1.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0049, "vega": 0.9652, "theta": -0.0142, "rho": 1.7406, "theo": 34.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.07, "last_trade_time": "2026-09-15T10:28:06", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "AMT290119P00185000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.005, "vega": 0.9753, "theta": -0.0155, "rho": -1.7858, "theo": 27.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-28T15:18:48", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "AMT290119C00190000", "bid": 29.6, "bid_size": 5.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.2993, "open_interest": 8.0, "volume": 0.0, "delta": 0.608, "gamma": 0.005, "vega": 0.9855, "theta": -0.0146, "rho": 1.6692, "theo": 31.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-10-23T09:49:00", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "AMT290119P00190000", "bid": 27.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.2976, "open_interest": 1.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0052, "vega": 0.9908, "theta": -0.0155, "rho": -1.8514, "theo": 29.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.94, "last_trade_time": "2026-10-23T10:19:43", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "AMT290119C00195000", "bid": 27.5, "bid_size": 6.0, "ask": 32.0, "ask_size": 23.0, "iv": 0.2976, "open_interest": 1.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0051, "vega": 0.9991, "theta": -0.015, "rho": 1.6329, "theo": 29.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-05T15:39:58", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "AMT290119P00195000", "bid": 29.5, "bid_size": 6.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0053, "vega": 1.0034, "theta": -0.0155, "rho": -1.9367, "theo": 31.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "AMT290119C00200000", "bid": 25.6, "bid_size": 22.0, "ask": 30.0, "ask_size": 42.0, "iv": 0.2961, "open_interest": 4.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0052, "vega": 1.0103, "theta": -0.0153, "rho": 1.5873, "theo": 27.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "AMT290119P00200000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.2945, "open_interest": 28.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0055, "vega": 1.0104, "theta": -0.0154, "rho": -2.014, "theo": 34.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.26, "last_trade_time": "2026-11-04T11:22:24", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "AMT290119C00210000", "bid": 21.8, "bid_size": 4.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.2924, "open_interest": 15.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0053, "vega": 1.0218, "theta": -0.0157, "rho": 1.4823, "theo": 24.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-10-23T10:07:16", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "AMT290119P00210000", "bid": 38.0, "bid_size": 3.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0057, "vega": 1.0134, "theta": -0.015, "rho": -2.1335, "theo": 40.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "AMT290119C00220000", "bid": 18.4, "bid_size": 3.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.2871, "open_interest": 1.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0054, "vega": 1.0184, "theta": -0.0158, "rho": 1.3669, "theo": 20.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-10-19T10:41:14", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "AMT290119P00220000", "bid": 44.0, "bid_size": 3.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.2871, "open_interest": 1.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0059, "vega": 0.9961, "theta": -0.0143, "rho": -2.2062, "theo": 46.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.52, "last_trade_time": "2026-10-28T10:45:42", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "AMT290119C00230000", "bid": 15.6, "bid_size": 3.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0054, "vega": 1.008, "theta": -0.0157, "rho": 1.2773, "theo": 17.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-30T14:13:22", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "AMT290119P00230000", "bid": 50.5, "bid_size": 8.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.006, "vega": 0.9581, "theta": -0.0134, "rho": -2.2419, "theo": 52.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "AMT290119C00240000", "bid": 12.8, "bid_size": 3.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.2799, "open_interest": 4.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0053, "vega": 0.9784, "theta": -0.0152, "rho": 1.1524, "theo": 15.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.93, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "AMT290119P00240000", "bid": 57.5, "bid_size": 8.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0062, "vega": 0.9033, "theta": -0.0123, "rho": -2.2269, "theo": 59.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "AMT290119C00250000", "bid": 10.5, "bid_size": 16.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.278, "open_interest": 5.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0052, "vega": 0.9392, "theta": -0.0146, "rho": 1.0372, "theo": 12.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.43, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "AMT290119P00250000", "bid": 65.0, "bid_size": 6.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0063, "vega": 0.8309, "theta": -0.0116, "rho": -2.1129, "theo": 67.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "AMT290119C00260000", "bid": 8.8, "bid_size": 3.0, "ask": 13.5, "ask_size": 31.0, "iv": 0.2765, "open_interest": 2.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.005, "vega": 0.9005, "theta": -0.0139, "rho": 0.9429, "theo": 10.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T13:00:25", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AMT290119P00260000", "bid": 73.0, "bid_size": 6.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0065, "vega": 0.7282, "theta": -0.0108, "rho": -1.8874, "theo": 75.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "AMT290119C00270000", "bid": 7.7, "bid_size": 6.0, "ask": 11.5, "ask_size": 23.0, "iv": 0.2758, "open_interest": 4.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0047, "vega": 0.8475, "theta": -0.0131, "rho": 0.8371, "theo": 9.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-30T12:13:42", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMT290119P00270000", "bid": 81.5, "bid_size": 6.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0064, "vega": 0.605, "theta": -0.0095, "rho": -1.6478, "theo": 83.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "AMT290119C00280000", "bid": 5.7, "bid_size": 10.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0044, "vega": 0.803, "theta": -0.0124, "rho": 0.7583, "theo": 7.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AMT290119P00280000", "bid": 90.5, "bid_size": 6.0, "ask": 94.4, "ask_size": 3.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0058, "vega": 0.4683, "theta": -0.0067, "rho": -1.345, "theo": 92.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "AMT290119C00290000", "bid": 4.9, "bid_size": 4.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0042, "vega": 0.7482, "theta": -0.0116, "rho": 0.672, "theo": 6.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AMT290119P00290000", "bid": 99.5, "bid_size": 6.0, "ask": 104.2, "ask_size": 3.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.005, "vega": 0.3659, "theta": -0.0029, "rho": -0.982, "theo": 101.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}], "symbol": "AMT", "security_type": "stock", "exchange_id": 3, "current_price": 186.9548, "price_change": 0.21, "price_change_percent": 0.1112, "bid": 185.0, "ask": 191.6, "bid_size": 400, "ask_size": 200, "open": 189.43, "high": 191.02, "low": 187.97, "close": 189.0, "prev_day_close": 188.79, "volume": 2610070, "iv30": 27.552, "iv30_change": -1.188, "iv30_change_percent": -4.1336, "seqno": 10402929777, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "AMT"}