{"timestamp": "2026-11-09 23:09:51", "data": {"options": [{"option": "AMTB261120C00015000", "bid": 13.4, "bid_size": 72.0, "ask": 17.5, "ask_size": 12.0, "iv": 2.9126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0058, "vega": 0.0031, "theta": -0.0386, "rho": 0.002, "theo": 15.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AMTB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 184.0, "iv": 4.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0056, "vega": 0.0037, "theta": -0.0391, "rho": -0.0004, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261120C00017500", "bid": 11.1, "bid_size": 72.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0091, "vega": 0.0044, "theta": -0.0435, "rho": 0.0027, "theo": 12.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AMTB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 2.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0088, "vega": 0.0049, "theta": -0.043, "rho": -0.0005, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261120C00020000", "bid": 8.0, "bid_size": 72.0, "ask": 12.5, "ask_size": 16.0, "iv": 1.5502, "open_interest": 0.0, "volume": 1.0, "delta": 0.9437, "gamma": 0.0146, "vega": 0.0056, "theta": -0.0484, "rho": 0.003, "theo": 10.3142, "change": 0.45, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T10:52:50", "percent_change": 4.61538, "prev_day_close": 9.75}, {"option": "AMTB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0139, "vega": 0.0064, "theta": -0.0468, "rho": -0.0007, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261120C00022500", "bid": 5.5, "bid_size": 72.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.024, "vega": 0.0078, "theta": -0.0529, "rho": 0.0037, "theo": 7.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMTB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 79.0, "iv": 2.7184, "open_interest": 7.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0228, "vega": 0.0084, "theta": -0.0506, "rho": -0.001, "theo": 0.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:49:51", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB261120C00025000", "bid": 3.1, "bid_size": 72.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.042, "vega": 0.011, "theta": -0.0566, "rho": 0.0044, "theo": 5.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "AMTB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 43.0, "iv": 1.0845, "open_interest": 2.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0398, "vega": 0.0114, "theta": -0.0538, "rho": -0.0015, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T15:00:33", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.6045, "open_interest": 4.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.1424, "vega": 0.0207, "theta": -0.0524, "rho": 0.0042, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:23:25", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AMTB261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 54.0, "iv": 1.0925, "open_interest": 5.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.1405, "vega": 0.0208, "theta": -0.0519, "rho": -0.0054, "theo": 1.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-29T13:05:13", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMTB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0559, "vega": 0.012, "theta": -0.0416, "rho": 0.0013, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMTB261120P00035000", "bid": 4.2, "bid_size": 12.0, "ask": 6.9, "ask_size": 42.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0559, "vega": 0.012, "theta": -0.0411, "rho": -0.0086, "theo": 5.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AMTB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0256, "vega": 0.0076, "theta": -0.0358, "rho": 0.0007, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261120P00040000", "bid": 7.5, "bid_size": 72.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9205, "gamma": 0.0257, "vega": 0.0076, "theta": -0.0348, "rho": -0.009, "theo": 10.134, "change": -0.45, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T10:54:05", "percent_change": -4.36893, "prev_day_close": 10.3000001907349}, {"option": "AMTB261218C00015000", "bid": 13.6, "bid_size": 49.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0064, "vega": 0.009, "theta": -0.0149, "rho": 0.015, "theo": 15.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMTB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 64.0, "iv": 1.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0064, "vega": 0.009, "theta": -0.0164, "rho": -0.0016, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261218C00017500", "bid": 11.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 14.0, "iv": 1.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0097, "vega": 0.0116, "theta": -0.0167, "rho": 0.0172, "theo": 13.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AMTB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0098, "vega": 0.0116, "theta": -0.018, "rho": -0.0022, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261218C00020000", "bid": 8.7, "bid_size": 72.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0148, "vega": 0.0148, "theta": -0.0183, "rho": 0.0191, "theo": 10.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "AMTB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0149, "vega": 0.0149, "theta": -0.0194, "rho": -0.003, "theo": 0.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AMTB261218C00022500", "bid": 5.6, "bid_size": 72.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0231, "vega": 0.0191, "theta": -0.0199, "rho": 0.0207, "theo": 8.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMTB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 64.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0232, "vega": 0.0191, "theta": -0.0207, "rho": -0.004, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB261218C00025000", "bid": 3.2, "bid_size": 72.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0371, "vega": 0.0248, "theta": -0.0211, "rho": 0.0216, "theo": 5.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "AMTB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0374, "vega": 0.0248, "theta": -0.0218, "rho": -0.0057, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB261218C00030000", "bid": 0.4, "bid_size": 426.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0939, "vega": 0.039, "theta": -0.0213, "rho": 0.0168, "theo": 1.8294, "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": 1.27499997615814}, {"option": "AMTB261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0963, "vega": 0.0389, "theta": -0.0219, "rho": -0.0132, "theo": 1.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "AMTB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.059, "vega": 0.0292, "theta": -0.0189, "rho": 0.0067, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMTB261218P00035000", "bid": 2.5, "bid_size": 72.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0621, "vega": 0.0272, "theta": -0.0195, "rho": -0.0181, "theo": 5.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "AMTB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0313, "vega": 0.0204, "theta": -0.0172, "rho": 0.0038, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTB261218P00040000", "bid": 7.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0328, "vega": 0.0177, "theta": -0.0172, "rho": -0.0182, "theo": 10.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AMTB270115C00012500", "bid": 16.0, "bid_size": 49.0, "ask": 20.0, "ask_size": 9.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0051, "vega": 0.0131, "theta": -0.0131, "rho": 0.0171, "theo": 18.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "AMTB270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 190.0, "iv": 2.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.005, "vega": 0.013, "theta": -0.015, "rho": -0.0035, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMTB270115C00015000", "bid": 13.1, "bid_size": 49.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0074, "vega": 0.0158, "theta": -0.0134, "rho": 0.0218, "theo": 15.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "AMTB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 191.0, "iv": 1.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0073, "vega": 0.0158, "theta": -0.0151, "rho": -0.0043, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "AMTB270115C00017500", "bid": 11.7, "bid_size": 72.0, "ask": 15.5, "ask_size": 13.0, "iv": 1.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0106, "vega": 0.0191, "theta": -0.0138, "rho": 0.0266, "theo": 13.2173, "change": 0.0, "open": 0.0, "high": 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": "AMTB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 66.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0106, "vega": 0.0191, "theta": -0.0152, "rho": -0.0053, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "AMTB270115C00020000", "bid": 9.3, "bid_size": 72.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.0374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0155, "vega": 0.0231, "theta": -0.0141, "rho": 0.0306, "theo": 10.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMTB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 66.0, "iv": 1.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0155, "vega": 0.0232, "theta": -0.0153, "rho": -0.0066, "theo": 0.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB270115C00022500", "bid": 5.7, "bid_size": 72.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0231, "vega": 0.0283, "theta": -0.0144, "rho": 0.0334, "theo": 8.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "AMTB270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 66.0, "iv": 0.934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0232, "vega": 0.0284, "theta": -0.0154, "rho": -0.0084, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMTB270115C00025000", "bid": 3.5, "bid_size": 63.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4912, "open_interest": 6.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0356, "vega": 0.0351, "theta": -0.0147, "rho": 0.0348, "theo": 6.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "AMTB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.4912, "open_interest": 2.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0358, "vega": 0.0352, "theta": -0.0154, "rho": -0.0113, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AMTB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.4587, "open_interest": 19.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0794, "vega": 0.0508, "theta": -0.0144, "rho": 0.0277, "theo": 2.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T15:46:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AMTB270115P00030000", "bid": 0.2, "bid_size": 1074.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5189, "open_interest": 12.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0808, "vega": 0.0508, "theta": -0.0146, "rho": -0.0239, "theo": 1.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "AMTB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.38, "open_interest": 13.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0566, "vega": 0.0396, "theta": -0.0122, "rho": 0.0122, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AMTB270115P00035000", "bid": 3.7, "bid_size": 63.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.4278, "open_interest": 1.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0591, "vega": 0.0382, "theta": -0.0122, "rho": -0.0336, "theo": 5.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AMTB270416C00015000", "bid": 13.2, "bid_size": 68.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.7735, "open_interest": 81.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0062, "vega": 0.0172, "theta": -0.0015, "rho": 0.0564, "theo": 15.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-27T14:56:48", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "AMTB270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0062, "vega": 0.0172, "theta": -0.0038, "rho": -0.006, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AMTB270416C00017500", "bid": 11.0, "bid_size": 72.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0096, "vega": 0.0232, "theta": -0.0026, "rho": 0.0657, "theo": 13.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AMTB270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 183.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0096, "vega": 0.0233, "theta": -0.0045, "rho": -0.0085, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AMTB270416C00020000", "bid": 8.7, "bid_size": 72.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0147, "vega": 0.0311, "theta": -0.0036, "rho": 0.0723, "theo": 10.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "AMTB270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0149, "vega": 0.0312, "theta": -0.0052, "rho": -0.0122, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMTB270416C00022500", "bid": 6.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0224, "vega": 0.0412, "theta": -0.0048, "rho": 0.0769, "theo": 8.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AMTB270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 43.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0228, "vega": 0.0415, "theta": -0.006, "rho": -0.0176, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMTB270416C00025000", "bid": 4.1, "bid_size": 72.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0337, "vega": 0.0536, "theta": -0.0059, "rho": 0.0781, "theo": 6.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AMTB270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 55.0, "iv": 0.5103, "open_interest": 6.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0344, "vega": 0.0541, "theta": -0.0069, "rho": -0.0257, "theo": 0.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AMTB270416C00030000", "bid": 0.85, "bid_size": 42.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.3291, "open_interest": 6.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0608, "vega": 0.0771, "theta": -0.0076, "rho": 0.0629, "theo": 2.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "AMTB270416P00030000", "bid": 0.8, "bid_size": 42.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.3677, "open_interest": 4.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.063, "vega": 0.0772, "theta": -0.0079, "rho": -0.0531, "theo": 2.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "AMTB270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.5121, "open_interest": 11.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.053, "vega": 0.0692, "theta": -0.0071, "rho": 0.0348, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AMTB270416P00035000", "bid": 3.0, "bid_size": 72.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0583, "vega": 0.0653, "theta": -0.0072, "rho": -0.0705, "theo": 5.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AMTB270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0338, "vega": 0.0508, "theta": -0.006, "rho": 0.0197, "theo": 0.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AMTB270416P00040000", "bid": 7.5, "bid_size": 63.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0409, "vega": 0.0407, "theta": -0.0059, "rho": -0.0608, "theo": 10.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-10-27T14:57:53", "percent_change": 0.0, "prev_day_close": 10.3499999046326}], "symbol": "AMTB", "security_type": "stock", "exchange_id": 3, "current_price": 30.11, "price_change": 0.51, "price_change_percent": 1.723, "bid": 12.08, "ask": 35.0, "bid_size": 100, "ask_size": 300, "open": 30.06, "high": 30.482, "low": 29.9, "close": 30.11, "prev_day_close": 29.6, "volume": 300770, "iv30": 45.914, "iv30_change": 0.761, "iv30_change_percent": 1.6854, "seqno": 10403091076, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AMTB"}