{"timestamp": "2026-11-04 04:20:12", "data": {"options": [{"option": "AMTM261120C00002500", "bid": 18.6, "bid_size": 77.0, "ask": 21.5, "ask_size": 16.0, "iv": 6.1909, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AMTM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 4.4596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMTM261120C00005000", "bid": 16.1, "bid_size": 77.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AMTM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 4.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMTM261120C00007500", "bid": 13.8, "bid_size": 86.0, "ask": 16.5, "ask_size": 13.0, "iv": 3.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AMTM261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 3.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMTM261120C00010000", "bid": 11.1, "bid_size": 86.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 12.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMTM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 2.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM261120C00012500", "bid": 8.4, "bid_size": 86.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0007, "rho": 0.0037, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "AMTM261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 2.1444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:19:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMTM261120C00015000", "bid": 6.4, "bid_size": 87.0, "ask": 9.4, "ask_size": 16.0, "iv": 1.7559, "open_interest": 14.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.008, "vega": 0.0016, "theta": -0.003, "rho": 0.0068, "theo": 7.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T09:51:19", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "AMTM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 1.5946, "open_interest": 83.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0038, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:50:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMTM261120C00017500", "bid": 3.9, "bid_size": 88.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.6811, "open_interest": 18.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0268, "vega": 0.0044, "theta": -0.0079, "rho": 0.0085, "theo": 4.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T09:52:44", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AMTM261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 442.0, "iv": 1.0638, "open_interest": 86.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0268, "vega": 0.0044, "theta": -0.0084, "rho": -0.0005, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T11:50:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMTM261120C00020000", "bid": 2.4, "bid_size": 132.0, "ask": 2.95, "ask_size": 229.0, "iv": 0.5904, "open_interest": 447.0, "volume": 20.0, "delta": 0.8464, "gamma": 0.0896, "vega": 0.0114, "theta": -0.0177, "rho": 0.0085, "theo": 2.6164, "change": 0.11, "open": 2.55, "high": 2.61, "low": 2.5, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-03T15:49:52", "percent_change": 4.4, "prev_day_close": 2.5}, {"option": "AMTM261120P00020000", "bid": 0.05, "bid_size": 48.0, "ask": 0.25, "ask_size": 216.0, "iv": 0.4787, "open_interest": 69.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0898, "vega": 0.0114, "theta": -0.018, "rho": -0.0017, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:00:03", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "AMTM261120C00022500", "bid": 0.75, "bid_size": 52.0, "ask": 0.95, "ask_size": 161.0, "iv": 0.4643, "open_interest": 278.0, "volume": 30.0, "delta": 0.503, "gamma": 0.1772, "vega": 0.0193, "theta": -0.0265, "rho": 0.0054, "theo": 0.8474, "change": 0.03, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T15:49:52", "percent_change": 3.52941, "prev_day_close": 0.849999994039536}, {"option": "AMTM261120P00022500", "bid": 0.85, "bid_size": 34.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.4536, "open_interest": 18.0, "volume": 18.0, "delta": -0.4969, "gamma": 0.1779, "vega": 0.0193, "theta": -0.0266, "rho": -0.0051, "theo": 0.943, "change": 0.125, "open": 0.65, "high": 1.0, "low": 0.65, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:01:43", "percent_change": 14.2857, "prev_day_close": 0.875}, {"option": "AMTM261120C00025000", "bid": 0.1, "bid_size": 42.0, "ask": 0.25, "ask_size": 357.0, "iv": 0.4736, "open_interest": 173.0, "volume": 29.0, "delta": 0.1737, "gamma": 0.1041, "vega": 0.0124, "theta": -0.0183, "rho": 0.0019, "theo": 0.2148, "change": 0.06, "open": 0.15, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:54:43", "percent_change": 40.0, "prev_day_close": 0.150000002235174}, {"option": "AMTM261120P00025000", "bid": 2.3, "bid_size": 43.0, "ask": 3.8, "ask_size": 147.0, "iv": 0.6794, "open_interest": 1.0, "volume": 0.0, "delta": -0.828, "gamma": 0.1051, "vega": 0.0123, "theta": -0.0182, "rho": -0.0073, "theo": 2.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-15T15:06:05", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AMTM261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.596, "open_interest": 2.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0432, "vega": 0.0061, "theta": -0.0101, "rho": 0.0007, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:29:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMTM261120P00027500", "bid": 4.3, "bid_size": 86.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0444, "vega": 0.0058, "theta": -0.0098, "rho": -0.0065, "theo": 5.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "AMTM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0196, "vega": 0.0032, "theta": -0.0058, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:14:39", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AMTM261120P00030000", "bid": 6.5, "bid_size": 86.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0209, "vega": 0.0026, "theta": -0.0055, "rho": -0.0049, "theo": 7.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "AMTM261218C00002500", "bid": 18.2, "bid_size": 42.0, "ask": 22.0, "ask_size": 8.0, "iv": 4.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0009, "theo": 19.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "AMTM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0007, "theta": -0.002, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AMTM261218C00005000", "bid": 15.7, "bid_size": 50.0, "ask": 19.5, "ask_size": 8.0, "iv": 2.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0008, "rho": 0.0027, "theo": 17.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AMTM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 461.0, "iv": 3.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0035, "rho": -0.0002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM261218C00007500", "bid": 13.2, "bid_size": 59.0, "ask": 17.0, "ask_size": 9.0, "iv": 2.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0029, "vega": 0.0027, "theta": -0.0027, "rho": 0.0051, "theo": 14.9302, "change": 0.0, "open": 0.0, "high": 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": "AMTM261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 474.0, "iv": 2.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0028, "vega": 0.0028, "theta": -0.005, "rho": -0.0005, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AMTM261218C00010000", "bid": 11.1, "bid_size": 51.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0057, "vega": 0.0046, "theta": -0.0047, "rho": 0.0078, "theo": 12.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "AMTM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 479.0, "iv": 1.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0056, "vega": 0.0046, "theta": -0.0066, "rho": -0.0008, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM261218C00012500", "bid": 8.2, "bid_size": 86.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0108, "vega": 0.0072, "theta": -0.0069, "rho": 0.0112, "theo": 10.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "AMTM261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0107, "vega": 0.0072, "theta": -0.0085, "rho": -0.0014, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM261218C00015000", "bid": 6.4, "bid_size": 85.0, "ask": 9.5, "ask_size": 16.0, "iv": 1.1215, "open_interest": 1.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0202, "vega": 0.0111, "theta": -0.0094, "rho": 0.0149, "theo": 7.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-29T11:07:27", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "AMTM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 126.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0201, "vega": 0.011, "theta": -0.0107, "rho": -0.0023, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 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": "AMTM261218C00017500", "bid": 4.1, "bid_size": 121.0, "ask": 7.2, "ask_size": 58.0, "iv": 0.8956, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0382, "vega": 0.0168, "theta": -0.0123, "rho": 0.0176, "theo": 5.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-23T15:55:09", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AMTM261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 0.7467, "open_interest": 11.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0383, "vega": 0.0168, "theta": -0.0131, "rho": -0.004, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T14:23:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTM261218C00020000", "bid": 2.35, "bid_size": 239.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.4973, "open_interest": 15.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.071, "vega": 0.025, "theta": -0.0152, "rho": 0.0174, "theo": 3.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-26T15:58:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMTM261218P00020000", "bid": 0.55, "bid_size": 62.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.5316, "open_interest": 37.0, "volume": 1.0, "delta": -0.2508, "gamma": 0.0713, "vega": 0.025, "theta": -0.0156, "rho": -0.0073, "theo": 0.7369, "change": 0.165, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T14:32:29", "percent_change": 31.4286, "prev_day_close": 0.525000005960464}, {"option": "AMTM261218C00022500", "bid": 1.5, "bid_size": 58.0, "ask": 2.05, "ask_size": 262.0, "iv": 0.5802, "open_interest": 79.0, "volume": 18.0, "delta": 0.5257, "gamma": 0.1017, "vega": 0.0312, "theta": -0.0169, "rho": 0.0132, "theo": 1.5082, "change": 0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T12:28:05", "percent_change": 8.19672, "prev_day_close": 1.52500003576279}, {"option": "AMTM261218P00022500", "bid": 1.55, "bid_size": 68.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.5138, "open_interest": 4.0, "volume": 7.0, "delta": -0.4733, "gamma": 0.1025, "vega": 0.0312, "theta": -0.017, "rho": -0.0129, "theo": 1.59, "change": 0.35, "open": 1.55, "high": 1.7, "low": 1.55, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:42:57", "percent_change": 25.9259, "prev_day_close": 1.35000002384186}, {"option": "AMTM261218C00025000", "bid": 0.65, "bid_size": 70.0, "ask": 0.9, "ask_size": 149.0, "iv": 0.5367, "open_interest": 43.0, "volume": 1.0, "delta": 0.3137, "gamma": 0.0842, "vega": 0.0278, "theta": -0.0163, "rho": 0.008, "theo": 0.7639, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T13:23:03", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "AMTM261218P00025000", "bid": 2.7, "bid_size": 174.0, "ask": 4.2, "ask_size": 226.0, "iv": 0.5723, "open_interest": 13.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0854, "vega": 0.0277, "theta": -0.0161, "rho": -0.0177, "theo": 3.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-16T10:47:33", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AMTM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.5344, "open_interest": 55.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0412, "vega": 0.0178, "theta": -0.0136, "rho": 0.0036, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:06:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMTM261218P00030000", "bid": 6.9, "bid_size": 90.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0425, "vega": 0.0173, "theta": -0.0127, "rho": -0.0203, "theo": 7.9265, "change": 0.0, "open": 0.0, "high": 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": "AMTM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.9418, "open_interest": 2.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0241, "vega": 0.0126, "theta": -0.0116, "rho": 0.0022, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T12:39:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMTM261218P00035000", "bid": 11.5, "bid_size": 51.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0254, "vega": 0.0118, "theta": -0.01, "rho": -0.0202, "theo": 12.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AMTM270115C00010000", "bid": 11.4, "bid_size": 81.0, "ask": 14.6, "ask_size": 8.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.004, "vega": 0.0037, "theta": -0.001, "rho": 0.0198, "theo": 12.5054, "change": 0.0, "open": 0.0, "high": 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": "AMTM270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.004, "vega": 0.0038, "theta": -0.0023, "rho": -0.0007, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115C00012500", "bid": 8.4, "bid_size": 150.0, "ask": 12.1, "ask_size": 99.0, "iv": 0.9635, "open_interest": 82.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.009, "vega": 0.007, "theta": -0.0026, "rho": 0.0241, "theo": 10.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-07-07T09:31:33", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AMTM270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 633.0, "iv": 1.0451, "open_interest": 62.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.009, "vega": 0.007, "theta": -0.0037, "rho": -0.0015, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T11:18:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115C00015000", "bid": 6.6, "bid_size": 181.0, "ask": 8.5, "ask_size": 119.0, "iv": 0.4954, "open_interest": 93.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0188, "vega": 0.0126, "theta": -0.0048, "rho": 0.0275, "theo": 7.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-10-29T13:00:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AMTM270115P00015000", "bid": 0.05, "bid_size": 29.0, "ask": 0.3, "ask_size": 854.0, "iv": 0.6367, "open_interest": 147.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.019, "vega": 0.0126, "theta": -0.0056, "rho": -0.0031, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:38:08", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AMTM270115C00017500", "bid": 5.2, "bid_size": 135.0, "ask": 6.0, "ask_size": 481.0, "iv": 0.6414, "open_interest": 117.0, "volume": 3.0, "delta": 0.8693, "gamma": 0.0372, "vega": 0.0213, "theta": -0.0076, "rho": 0.0292, "theo": 5.4356, "change": 0.35, "open": 5.3, "high": 5.4, "low": 5.3, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T15:09:30", "percent_change": 6.93069, "prev_day_close": 5.04999995231628}, {"option": "AMTM270115P00017500", "bid": 0.25, "bid_size": 49.0, "ask": 0.55, "ask_size": 919.0, "iv": 0.5607, "open_interest": 1429.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0375, "vega": 0.0214, "theta": -0.0082, "rho": -0.0062, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:24:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AMTM270115C00020000", "bid": 2.6, "bid_size": 1059.0, "ask": 3.9, "ask_size": 517.0, "iv": 0.4473, "open_interest": 670.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0644, "vega": 0.0323, "theta": -0.0106, "rho": 0.0275, "theo": 3.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T15:23:33", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AMTM270115P00020000", "bid": 0.65, "bid_size": 543.0, "ask": 1.0, "ask_size": 268.0, "iv": 0.4841, "open_interest": 1371.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0651, "vega": 0.0324, "theta": -0.0111, "rho": -0.0119, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:47:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AMTM270115C00022500", "bid": 1.85, "bid_size": 64.0, "ask": 2.2, "ask_size": 420.0, "iv": 0.5004, "open_interest": 1205.0, "volume": 1.0, "delta": 0.5477, "gamma": 0.0852, "vega": 0.0396, "theta": -0.0124, "rho": 0.0216, "theo": 1.8744, "change": -0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:57:58", "percent_change": -2.63158, "prev_day_close": 1.89999997615814}, {"option": "AMTM270115P00022500", "bid": 1.65, "bid_size": 217.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.4566, "open_interest": 465.0, "volume": 3.0, "delta": -0.4581, "gamma": 0.0871, "vega": 0.0396, "theta": -0.0126, "rho": -0.0198, "theo": 1.8227, "change": 0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:13:54", "percent_change": 12.6761, "prev_day_close": 1.77500003576279}, {"option": "AMTM270115C00025000", "bid": 0.9, "bid_size": 259.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.4708, "open_interest": 904.0, "volume": 2.0, "delta": 0.351, "gamma": 0.0793, "vega": 0.0371, "theta": -0.0117, "rho": 0.0142, "theo": 0.9792, "change": 0.075, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:19:55", "percent_change": 7.69231, "prev_day_close": 0.975000023841858}, {"option": "AMTM270115P00025000", "bid": 3.3, "bid_size": 154.0, "ask": 3.7, "ask_size": 174.0, "iv": 0.4851, "open_interest": 212.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0822, "vega": 0.0365, "theta": -0.0119, "rho": -0.026, "theo": 3.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-16T15:29:50", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AMTM270115C00027500", "bid": 0.2, "bid_size": 1267.0, "ask": 0.75, "ask_size": 708.0, "iv": 0.4674, "open_interest": 1245.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0594, "vega": 0.0295, "theta": -0.0098, "rho": 0.0089, "theo": 0.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:01:17", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "AMTM270115P00027500", "bid": 5.0, "bid_size": 157.0, "ask": 6.5, "ask_size": 192.0, "iv": 0.5755, "open_interest": 91.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0632, "vega": 0.0277, "theta": -0.0099, "rho": -0.0269, "theo": 5.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-17T10:13:55", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AMTM270115C00030000", "bid": 0.2, "bid_size": 356.0, "ask": 0.4, "ask_size": 45.0, "iv": 0.4868, "open_interest": 1965.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0419, "vega": 0.0223, "theta": -0.0079, "rho": 0.0057, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:07:45", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "AMTM270115P00030000", "bid": 6.6, "bid_size": 398.0, "ask": 9.1, "ask_size": 271.0, "iv": 0.5496, "open_interest": 180.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0459, "vega": 0.0194, "theta": -0.0079, "rho": -0.0248, "theo": 7.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-10-15T15:29:43", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AMTM270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 880.0, "iv": 0.6888, "open_interest": 576.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0297, "vega": 0.017, "theta": -0.0064, "rho": 0.0039, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:31:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115P00032500", "bid": 8.8, "bid_size": 113.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.034, "vega": 0.0129, "theta": -0.0061, "rho": -0.02, "theo": 10.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-09-16T15:39:49", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AMTM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.6306, "open_interest": 4046.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0216, "vega": 0.0131, "theta": -0.0052, "rho": 0.0028, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T11:31:29", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "AMTM270115P00035000", "bid": 11.2, "bid_size": 80.0, "ask": 14.2, "ask_size": 65.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0262, "vega": 0.008, "theta": -0.0051, "rho": -0.0134, "theo": 12.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-03-27T12:25:47", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AMTM270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.5508, "open_interest": 511.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0162, "vega": 0.0104, "theta": -0.0043, "rho": 0.002, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AMTM270115P00037500", "bid": 14.0, "bid_size": 79.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0211, "vega": 0.004, "theta": -0.0043, "rho": -0.0089, "theo": 15.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-01-20T15:11:46", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AMTM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 461.0, "iv": 0.787, "open_interest": 480.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0124, "vega": 0.0083, "theta": -0.0036, "rho": 0.0016, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-03T15:03:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AMTM270115P00040000", "bid": 16.3, "bid_size": 79.0, "ask": 19.3, "ask_size": 26.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.01, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-02-05T13:49:39", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AMTM270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1966.0, "iv": 0.9454, "open_interest": 1011.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0097, "vega": 0.0068, "theta": -0.0031, "rho": 0.0012, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-22T12:16:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115P00042500", "bid": 18.8, "bid_size": 79.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.9369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 20.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AMTM270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 68.0, "iv": 0.8628, "open_interest": 34.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0078, "vega": 0.0057, "theta": -0.0027, "rho": 0.001, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-23T14:25:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AMTM270115P00045000", "bid": 21.3, "bid_size": 79.0, "ask": 24.2, "ask_size": 64.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 22.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-02-05T12:40:46", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "AMTM270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1937.0, "iv": 1.0607, "open_interest": 129.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0064, "vega": 0.0048, "theta": -0.0023, "rho": 0.0008, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:56:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115P00047500", "bid": 23.8, "bid_size": 79.0, "ask": 26.8, "ask_size": 27.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 25.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AMTM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1548.0, "iv": 1.1124, "open_interest": 31.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0053, "vega": 0.0041, "theta": -0.0021, "rho": 0.0007, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270115P00050000", "bid": 26.3, "bid_size": 79.0, "ask": 29.3, "ask_size": 27.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 27.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AMTM270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 158.0, "iv": 0.9594, "open_interest": 258.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0038, "vega": 0.0031, "theta": -0.0016, "rho": 0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T15:30:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMTM270115P00055000", "bid": 31.3, "bid_size": 79.0, "ask": 34.3, "ask_size": 27.0, "iv": 1.2191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 32.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "AMTM270416C00010000", "bid": 11.2, "bid_size": 51.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.005, "vega": 0.0078, "theta": 0.0, "rho": 0.0416, "theo": 12.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "AMTM270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 127.0, "iv": 0.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.005, "vega": 0.0079, "theta": -0.0016, "rho": -0.0024, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 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": "AMTM270416C00012500", "bid": 9.1, "bid_size": 85.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0106, "vega": 0.0146, "theta": -0.0002, "rho": 0.0498, "theo": 10.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T10:00:59", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMTM270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 0.7089, "open_interest": 31.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0107, "vega": 0.0147, "theta": -0.0026, "rho": -0.0052, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T12:52:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AMTM270416C00015000", "bid": 7.4, "bid_size": 37.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.5482, "open_interest": 1.0, "volume": 1.0, "delta": 0.909, "gamma": 0.0201, "vega": 0.0248, "theta": -0.0022, "rho": 0.0554, "theo": 8.0895, "change": 0.4, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T09:52:46", "percent_change": 5.33334, "prev_day_close": 7.49999976158142}, {"option": "AMTM270416P00015000", "bid": 0.1, "bid_size": 604.0, "ask": 1.2, "ask_size": 654.0, "iv": 0.6348, "open_interest": 32.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0203, "vega": 0.0249, "theta": -0.004, "rho": -0.0101, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T15:39:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AMTM270416C00017500", "bid": 5.1, "bid_size": 44.0, "ask": 6.7, "ask_size": 45.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0334, "vega": 0.0378, "theta": -0.0043, "rho": 0.0569, "theo": 6.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-26T09:52:44", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AMTM270416P00017500", "bid": 0.45, "bid_size": 832.0, "ask": 1.1, "ask_size": 536.0, "iv": 0.4948, "open_interest": 342.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.034, "vega": 0.0381, "theta": -0.0057, "rho": -0.0183, "theo": 0.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T14:44:09", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "AMTM270416C00020000", "bid": 4.1, "bid_size": 167.0, "ask": 4.7, "ask_size": 232.0, "iv": 0.4991, "open_interest": 97.0, "volume": 6.0, "delta": 0.7192, "gamma": 0.0475, "vega": 0.0507, "theta": -0.0063, "rho": 0.0534, "theo": 4.2608, "change": 0.45, "open": 4.65, "high": 4.65, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T11:13:34", "percent_change": 10.8434, "prev_day_close": 4.15000009536743}, {"option": "AMTM270416P00020000", "bid": 0.35, "bid_size": 1091.0, "ask": 2.05, "ask_size": 320.0, "iv": 0.4144, "open_interest": 13.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0489, "vega": 0.051, "theta": -0.0072, "rho": -0.0298, "theo": 1.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T15:43:23", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "AMTM270416C00022500", "bid": 2.65, "bid_size": 241.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.4562, "open_interest": 46.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0564, "vega": 0.0586, "theta": -0.0076, "rho": 0.0457, "theo": 2.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T10:48:14", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "AMTM270416P00022500", "bid": 1.4, "bid_size": 482.0, "ask": 3.2, "ask_size": 293.0, "iv": 0.4094, "open_interest": 5.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0589, "vega": 0.0586, "theta": -0.008, "rho": -0.0424, "theo": 2.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T09:38:38", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "AMTM270416C00025000", "bid": 0.8, "bid_size": 281.0, "ask": 2.55, "ask_size": 123.0, "iv": 0.4152, "open_interest": 22.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.057, "vega": 0.0593, "theta": -0.0079, "rho": 0.0363, "theo": 1.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T09:34:29", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "AMTM270416P00025000", "bid": 3.7, "bid_size": 63.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0607, "vega": 0.0584, "theta": -0.0079, "rho": -0.0528, "theo": 4.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "AMTM270416C00027500", "bid": 0.75, "bid_size": 538.0, "ask": 1.8, "ask_size": 381.0, "iv": 0.4613, "open_interest": 5.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0515, "vega": 0.0547, "theta": -0.0075, "rho": 0.0278, "theo": 1.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:37:13", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "AMTM270416P00027500", "bid": 5.4, "bid_size": 186.0, "ask": 7.2, "ask_size": 171.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0563, "vega": 0.0522, "theta": -0.0071, "rho": -0.0576, "theo": 6.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMTM270416C00030000", "bid": 0.55, "bid_size": 385.0, "ask": 1.2, "ask_size": 578.0, "iv": 0.4733, "open_interest": 11.0, "volume": 1.0, "delta": 0.2516, "gamma": 0.0437, "vega": 0.0479, "theta": -0.0068, "rho": 0.0211, "theo": 0.9231, "change": -0.105, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T09:52:46", "percent_change": -11.3513, "prev_day_close": 0.924999982118606}, {"option": "AMTM270416P00030000", "bid": 7.3, "bid_size": 33.0, "ask": 9.2, "ask_size": 111.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0495, "vega": 0.043, "theta": -0.006, "rho": -0.0573, "theo": 8.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "AMTM270416C00032500", "bid": 0.25, "bid_size": 415.0, "ask": 1.15, "ask_size": 623.0, "iv": 0.5076, "open_interest": 9.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0361, "vega": 0.0409, "theta": -0.006, "rho": 0.0161, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T14:30:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AMTM270416P00032500", "bid": 9.8, "bid_size": 37.0, "ask": 11.4, "ask_size": 105.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0428, "vega": 0.0333, "theta": -0.0048, "rho": -0.0508, "theo": 10.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AMTM270416C00035000", "bid": 0.15, "bid_size": 95.0, "ask": 0.85, "ask_size": 253.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0295, "vega": 0.0347, "theta": -0.0052, "rho": 0.0124, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 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": "AMTM270416P00035000", "bid": 11.7, "bid_size": 86.0, "ask": 14.1, "ask_size": 58.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0363, "vega": 0.0242, "theta": -0.0037, "rho": -0.042, "theo": 12.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AMTM270416C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0242, "vega": 0.0293, "theta": -0.0046, "rho": 0.0098, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AMTM270416P00037500", "bid": 14.1, "bid_size": 86.0, "ask": 16.9, "ask_size": 59.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0325, "vega": 0.0155, "theta": -0.0023, "rho": -0.0303, "theo": 15.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "AMTM270521C00010000", "bid": 11.5, "bid_size": 86.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0068, "vega": 0.0138, "theta": -0.0001, "rho": 0.0446, "theo": 12.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AMTM270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0067, "vega": 0.0137, "theta": -0.0025, "rho": -0.0055, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 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": "AMTM270521C00012500", "bid": 9.3, "bid_size": 50.0, "ask": 11.2, "ask_size": 13.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0122, "vega": 0.022, "theta": -0.0015, "rho": 0.0551, "theo": 10.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AMTM270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0123, "vega": 0.0221, "theta": -0.0035, "rho": -0.0098, "theo": 0.3995, "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": 0.474999994039536}, {"option": "AMTM270521C00015000", "bid": 6.7, "bid_size": 118.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.5614, "open_interest": 55.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0203, "vega": 0.0328, "theta": -0.0032, "rho": 0.0616, "theo": 8.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T12:05:20", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "AMTM270521P00015000", "bid": 0.1, "bid_size": 148.0, "ask": 1.55, "ask_size": 168.0, "iv": 0.6274, "open_interest": 1.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0206, "vega": 0.0329, "theta": -0.0047, "rho": -0.0165, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T15:06:40", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "AMTM270521C00017500", "bid": 5.5, "bid_size": 69.0, "ask": 7.2, "ask_size": 64.0, "iv": 0.5447, "open_interest": 101.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0306, "vega": 0.0452, "theta": -0.0049, "rho": 0.0634, "theo": 6.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T15:59:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AMTM270521P00017500", "bid": 0.75, "bid_size": 12.0, "ask": 2.0, "ask_size": 337.0, "iv": 0.5826, "open_interest": 100.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0312, "vega": 0.0456, "theta": -0.006, "rho": -0.0264, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-02T14:10:12", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "AMTM270521C00020000", "bid": 3.9, "bid_size": 72.0, "ask": 6.1, "ask_size": 79.0, "iv": 0.5694, "open_interest": 44.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0408, "vega": 0.0567, "theta": -0.0063, "rho": 0.0602, "theo": 4.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-10-30T09:39:56", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AMTM270521P00020000", "bid": 0.75, "bid_size": 469.0, "ask": 3.6, "ask_size": 122.0, "iv": 0.5476, "open_interest": 6.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0419, "vega": 0.0571, "theta": -0.0071, "rho": -0.0393, "theo": 1.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-06T13:54:10", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AMTM270521C00022500", "bid": 2.0, "bid_size": 223.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.511, "open_interest": 50.0, "volume": 0.0, "delta": 0.5835, "gamma": 0.0473, "vega": 0.0639, "theta": -0.0073, "rho": 0.0531, "theo": 3.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-10-22T15:02:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AMTM270521P00022500", "bid": 1.9, "bid_size": 288.0, "ask": 4.6, "ask_size": 110.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0491, "vega": 0.064, "theta": -0.0076, "rho": -0.0533, "theo": 3.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "AMTM270521C00025000", "bid": 2.0, "bid_size": 72.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.5087, "open_interest": 55.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0482, "vega": 0.0653, "theta": -0.0077, "rho": 0.0443, "theo": 2.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T10:06:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AMTM270521P00025000", "bid": 3.6, "bid_size": 60.0, "ask": 5.8, "ask_size": 115.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0509, "vega": 0.0648, "theta": -0.0077, "rho": -0.0652, "theo": 4.6278, "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": 4.79999995231628}, {"option": "AMTM270521C00027500", "bid": 0.5, "bid_size": 832.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.4602, "open_interest": 3.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0451, "vega": 0.0624, "theta": -0.0076, "rho": 0.036, "theo": 1.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T13:55:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AMTM270521P00027500", "bid": 4.7, "bid_size": 162.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0485, "vega": 0.0608, "theta": -0.0072, "rho": -0.0732, "theo": 6.4736, "change": 0.0, "open": 0.0, "high": 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": "AMTM270521C00030000", "bid": 0.75, "bid_size": 56.0, "ask": 1.9, "ask_size": 85.0, "iv": 0.5159, "open_interest": 2.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0402, "vega": 0.0573, "theta": -0.0072, "rho": 0.0292, "theo": 1.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "AMTM270521P00030000", "bid": 7.3, "bid_size": 129.0, "ask": 9.8, "ask_size": 73.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0443, "vega": 0.0544, "theta": -0.0065, "rho": -0.0766, "theo": 8.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "AMTM270521C00032500", "bid": 0.15, "bid_size": 167.0, "ask": 1.6, "ask_size": 150.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0351, "vega": 0.0517, "theta": -0.0067, "rho": 0.0238, "theo": 1.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AMTM270521P00032500", "bid": 9.3, "bid_size": 139.0, "ask": 11.6, "ask_size": 58.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0397, "vega": 0.047, "theta": -0.0058, "rho": -0.0767, "theo": 10.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AMTM270521C00035000", "bid": 0.25, "bid_size": 124.0, "ask": 1.4, "ask_size": 186.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0304, "vega": 0.0463, "theta": -0.0062, "rho": 0.0197, "theo": 0.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "AMTM270521P00035000", "bid": 11.5, "bid_size": 106.0, "ask": 14.6, "ask_size": 65.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0355, "vega": 0.0398, "theta": -0.0049, "rho": -0.073, "theo": 13.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "AMTM270521C00037500", "bid": 0.1, "bid_size": 145.0, "ask": 1.25, "ask_size": 156.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0263, "vega": 0.0414, "theta": -0.0057, "rho": 0.0165, "theo": 0.6913, "change": 0.0, "open": 0.0, "high": 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": "AMTM270521P00037500", "bid": 14.0, "bid_size": 118.0, "ask": 16.6, "ask_size": 65.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0319, "vega": 0.0332, "theta": -0.0041, "rho": -0.0689, "theo": 15.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "AMTM271217C00005000", "bid": 15.5, "bid_size": 83.0, "ask": 20.0, "ask_size": 65.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0021, "vega": 0.0097, "theta": 0.0, "rho": 0.0398, "theo": 17.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "AMTM271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 166.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0093, "theta": -0.0009, "rho": -0.0053, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AMTM271217C00007500", "bid": 13.5, "bid_size": 13.0, "ask": 17.5, "ask_size": 84.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0042, "vega": 0.0175, "theta": 0.0, "rho": 0.0644, "theo": 15.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "AMTM271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 846.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0042, "vega": 0.0173, "theta": -0.0015, "rho": -0.0106, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 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": "AMTM271217C00010000", "bid": 11.5, "bid_size": 71.0, "ask": 14.1, "ask_size": 75.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0075, "vega": 0.0277, "theta": -0.0004, "rho": 0.0845, "theo": 13.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AMTM271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 614.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0076, "vega": 0.0279, "theta": -0.0022, "rho": -0.0186, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 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": "AMTM271217C00012500", "bid": 10.3, "bid_size": 248.0, "ask": 12.5, "ask_size": 290.0, "iv": 0.6494, "open_interest": 298.0, "volume": 1.0, "delta": 0.8971, "gamma": 0.0119, "vega": 0.0402, "theta": -0.0014, "rho": 0.0992, "theo": 11.1916, "change": 0.7, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-03T13:40:08", "percent_change": 6.60377, "prev_day_close": 10.5999999046326}, {"option": "AMTM271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 466.0, "iv": 0.7021, "open_interest": 37.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0122, "vega": 0.0406, "theta": -0.0029, "rho": -0.0299, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:37:52", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AMTM271217C00015000", "bid": 7.5, "bid_size": 288.0, "ask": 10.7, "ask_size": 358.0, "iv": 0.5182, "open_interest": 280.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0172, "vega": 0.0542, "theta": -0.0024, "rho": 0.1081, "theo": 9.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T11:06:44", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AMTM271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 461.0, "iv": 0.6196, "open_interest": 10.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0179, "vega": 0.0549, "theta": -0.0036, "rho": -0.0449, "theo": 1.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T12:04:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "AMTM271217C00017500", "bid": 6.1, "bid_size": 24.0, "ask": 9.0, "ask_size": 204.0, "iv": 0.5174, "open_interest": 169.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0229, "vega": 0.0681, "theta": -0.0034, "rho": 0.111, "theo": 7.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T11:04:19", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AMTM271217P00017500", "bid": 1.2, "bid_size": 558.0, "ask": 3.6, "ask_size": 988.0, "iv": 0.5779, "open_interest": 1196.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.024, "vega": 0.0691, "theta": -0.0043, "rho": -0.0634, "theo": 2.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:24:23", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AMTM271217C00020000", "bid": 5.6, "bid_size": 362.0, "ask": 6.6, "ask_size": 150.0, "iv": 0.4997, "open_interest": 598.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0279, "vega": 0.0799, "theta": -0.0042, "rho": 0.1086, "theo": 6.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T15:23:42", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "AMTM271217P00020000", "bid": 1.6, "bid_size": 104.0, "ask": 4.4, "ask_size": 176.0, "iv": 0.5085, "open_interest": 71.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0298, "vega": 0.0809, "theta": -0.0049, "rho": -0.0841, "theo": 2.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-27T15:42:15", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AMTM271217C00022500", "bid": 4.1, "bid_size": 478.0, "ask": 5.6, "ask_size": 382.0, "iv": 0.4838, "open_interest": 374.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0316, "vega": 0.0884, "theta": -0.0047, "rho": 0.1022, "theo": 4.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T09:35:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AMTM271217P00022500", "bid": 2.8, "bid_size": 453.0, "ask": 5.8, "ask_size": 246.0, "iv": 0.5069, "open_interest": 36.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0342, "vega": 0.0889, "theta": -0.0053, "rho": -0.1043, "theo": 4.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-10-28T11:59:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "AMTM271217C00025000", "bid": 3.4, "bid_size": 433.0, "ask": 4.5, "ask_size": 237.0, "iv": 0.4861, "open_interest": 247.0, "volume": 4.0, "delta": 0.5518, "gamma": 0.0334, "vega": 0.0928, "theta": -0.0051, "rho": 0.0934, "theo": 4.0101, "change": 0.02, "open": 4.0, "high": 4.25, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-03T12:18:43", "percent_change": 0.512818, "prev_day_close": 3.90000009536743}, {"option": "AMTM271217P00025000", "bid": 4.3, "bid_size": 447.0, "ask": 7.2, "ask_size": 728.0, "iv": 0.4993, "open_interest": 1380.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0371, "vega": 0.0922, "theta": -0.0055, "rho": -0.1214, "theo": 5.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T15:02:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AMTM271217C00027500", "bid": 1.8, "bid_size": 592.0, "ask": 4.7, "ask_size": 903.0, "iv": 0.4914, "open_interest": 241.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0337, "vega": 0.0936, "theta": -0.0052, "rho": 0.0837, "theo": 3.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-23T14:32:52", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AMTM271217P00027500", "bid": 5.9, "bid_size": 173.0, "ask": 8.8, "ask_size": 142.0, "iv": 0.4882, "open_interest": 45.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0384, "vega": 0.0912, "theta": -0.0055, "rho": -0.1341, "theo": 7.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-06-01T11:03:23", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "AMTM271217C00030000", "bid": 0.7, "bid_size": 435.0, "ask": 4.0, "ask_size": 317.0, "iv": 0.4595, "open_interest": 315.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0328, "vega": 0.0918, "theta": -0.0052, "rho": 0.0742, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-10-26T14:14:20", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "AMTM271217P00030000", "bid": 7.8, "bid_size": 179.0, "ask": 10.9, "ask_size": 533.0, "iv": 0.504, "open_interest": 1063.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0386, "vega": 0.087, "theta": -0.0053, "rho": -0.1414, "theo": 9.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T10:57:59", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "AMTM271217C00032500", "bid": 0.55, "bid_size": 130.0, "ask": 3.5, "ask_size": 278.0, "iv": 0.4774, "open_interest": 31.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0312, "vega": 0.0884, "theta": -0.0051, "rho": 0.0656, "theo": 2.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T09:43:07", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "AMTM271217P00032500", "bid": 9.7, "bid_size": 49.0, "ask": 12.5, "ask_size": 71.0, "iv": 0.4735, "open_interest": 13.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.038, "vega": 0.0811, "theta": -0.0051, "rho": -0.1455, "theo": 11.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-08-11T13:49:34", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AMTM271217C00035000", "bid": 0.05, "bid_size": 220.0, "ask": 3.5, "ask_size": 681.0, "iv": 0.4947, "open_interest": 1430.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.0293, "vega": 0.084, "theta": -0.005, "rho": 0.058, "theo": 1.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-27T09:33:44", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "AMTM271217P00035000", "bid": 11.8, "bid_size": 54.0, "ask": 14.8, "ask_size": 17.0, "iv": 0.4837, "open_interest": 11.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0369, "vega": 0.0729, "theta": -0.0048, "rho": -0.1428, "theo": 13.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-13T12:37:11", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "AMTM271217C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 433.0, "iv": 0.5266, "open_interest": 30.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0272, "vega": 0.0794, "theta": -0.0048, "rho": 0.0514, "theo": 1.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-08-11T10:19:41", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "AMTM271217P00037500", "bid": 13.0, "bid_size": 161.0, "ask": 16.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0357, "vega": 0.0631, "theta": -0.0044, "rho": -0.1324, "theo": 15.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-05-01T10:07:56", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "AMTM271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 414.0, "iv": 0.4785, "open_interest": 2343.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0252, "vega": 0.0745, "theta": -0.0046, "rho": 0.0457, "theo": 1.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AMTM271217P00040000", "bid": 16.0, "bid_size": 149.0, "ask": 18.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0345, "vega": 0.0542, "theta": -0.0041, "rho": -0.1232, "theo": 18.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-07-09T14:55:24", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "AMTM271217C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 499.0, "iv": 0.584, "open_interest": 19.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0232, "vega": 0.07, "theta": -0.0043, "rho": 0.041, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-07T11:50:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "AMTM271217P00042500", "bid": 18.0, "bid_size": 78.0, "ask": 22.5, "ask_size": 72.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0332, "vega": 0.0447, "theta": -0.0037, "rho": -0.1078, "theo": 20.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "AMTM271217C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 671.0, "iv": 0.6145, "open_interest": 53.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0215, "vega": 0.0655, "theta": -0.0041, "rho": 0.0368, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T09:30:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "AMTM271217P00045000", "bid": 21.0, "bid_size": 47.0, "ask": 25.0, "ask_size": 72.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0321, "vega": 0.0347, "theta": -0.0032, "rho": -0.0806, "theo": 22.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-02-03T10:39:43", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "AMTM271217C00047500", "bid": 0.4, "bid_size": 264.0, "ask": 1.25, "ask_size": 376.0, "iv": 0.5251, "open_interest": 270.0, "volume": 2.0, "delta": 0.1771, "gamma": 0.0198, "vega": 0.0615, "theta": -0.0039, "rho": 0.0332, "theo": 0.9506, "change": -0.375, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T12:09:29", "percent_change": -29.4118, "prev_day_close": 1.27500002458692}, {"option": "AMTM271217P00047500", "bid": 23.1, "bid_size": 77.0, "ask": 27.4, "ask_size": 68.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.032, "vega": 0.0265, "theta": -0.003, "rho": -0.0728, "theo": 25.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "AMTM271217C00050000", "bid": 0.05, "bid_size": 513.0, "ask": 1.8, "ask_size": 944.0, "iv": 0.5668, "open_interest": 215.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0184, "vega": 0.0576, "theta": -0.0037, "rho": 0.0301, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-14T13:08:56", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "AMTM271217P00050000", "bid": 25.6, "bid_size": 57.0, "ask": 29.7, "ask_size": 54.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0298, "vega": 0.0191, "theta": -0.0029, "rho": -0.0476, "theo": 27.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.16, "last_trade_time": "2026-02-03T10:45:59", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "AMTM271217C00055000", "bid": 0.35, "bid_size": 5.0, "ask": 2.8, "ask_size": 1147.0, "iv": 0.7126, "open_interest": 124.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0158, "vega": 0.051, "theta": -0.0034, "rho": 0.0251, "theo": 0.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T13:36:11", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "AMTM271217P00055000", "bid": 30.0, "bid_size": 57.0, "ask": 35.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0109, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 32.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.18, "last_trade_time": "2026-02-03T10:43:25", "percent_change": 0.0, "prev_day_close": 32.8000001907349}], "symbol": "AMTM", "security_type": "stock", "exchange_id": 3, "current_price": 22.26, "price_change": -0.09, "price_change_percent": -0.4005, "bid": 21.0, "ask": 22.6, "bid_size": 100, "ask_size": 500, "open": 22.16, "high": 22.82, "low": 21.6, "close": 22.38, "prev_day_close": 22.47, "volume": 3023665, "iv30": 48.019, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602408902, "last_trade_time": "2026-11-03T16:00:00", "tick": "up"}, "symbol": "AMTM"}